CBD Crystals CBD
Xếp hạng #?
11:59:13 07/02/2018
CBD Crystals (CBD)
Không hoạt động
Lịch sử giá CBD Crystals (CBD) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0001418 | $0.0004244 | $0.0001177 | $0.0001189 | $3.09 | $0 |
| 2017-04-02 | $0.0001189 | $0.0001429 | $0.0001183 | $0.0001212 | $7.99 | $0 |
| 2017-04-03 | $0.0001213 | $0.0001252 | $0.0001213 | $0.0001246 | $7.90 | $0 |
| 2017-04-06 | $0.0005917 | $0.0006061 | $0.0005917 | $0.0006032 | $0.01849 | $0 |
| 2017-04-07 | $0.0006013 | $0.001151 | $0.0005933 | $0.001085 | $2.68 | $0 |
| 2017-04-08 | $0.001081 | $0.001081 | $0.0002152 | $0.0002215 | $1.64 | $0 |
| 2017-04-09 | $0.0002216 | $0.001143 | $0.0001299 | $0.0001307 | $0.3394 | $0 |
| 2017-04-10 | $0.0001306 | $0.0007851 | $0.0001303 | $0.0001344 | $5.41 | $0 |
| 2017-04-11 | $0.0001344 | $0.0001349 | $0.0001188 | $0.0001204 | $5.36 | $0 |
| 2017-04-12 | $0.0005542 | $0.0005545 | $0.0005244 | $0.0005260 | $4.82 | $0 |
| 2017-04-13 | $0.0005263 | $0.001055 | $0.0005263 | $0.001052 | $17.41 | $0 |
| 2017-04-14 | $0.001053 | $0.001061 | $0.0005720 | $0.0005727 | $11.40 | $0 |
| 2017-04-15 | $0.0005726 | $0.0008910 | $0.0005715 | $0.0008794 | $0.008794 | $0 |
| 2017-04-16 | $0.0008795 | $0.0009231 | $0.0001529 | $0.0009226 | $49.60 | $0 |
| 2017-04-17 | $0.0009228 | $0.0009827 | $0.0008528 | $0.0008529 | $11.62 | $0 |
| 2017-04-18 | $0.0008528 | $0.0009081 | $0.0004963 | $0.0004965 | $23.00 | $0 |
| 2017-04-19 | $0.0004967 | $0.0004974 | $0.0001687 | $0.0001694 | $4.93 | $0 |
| 2017-04-20 | $0.0001696 | $0.0009472 | $0.0001454 | $0.0009382 | $1.50 | $0 |
| 2017-04-21 | $0.0009385 | $0.0009644 | $0.0002003 | $0.0002014 | $7.59 | $0 |
| 2017-04-22 | $0.0002015 | $0.0005918 | $0.0001589 | $0.0003834 | $11.84 | $0 |
| 2017-04-23 | $0.0003834 | $0.0004194 | $0.0001996 | $0.0002002 | $5.92 | $0 |
| 2017-04-24 | $0.0002006 | $0.0004675 | $0.0002006 | $0.0003348 | $15.25 | $0 |
| 2017-04-25 | $0.0003349 | $0.0003351 | $0.0002255 | $0.0002280 | $1.27 | $0 |
| 2017-04-26 | $0.0002028 | $0.0002739 | $0.0002028 | $0.0002042 | $9.83 | $0 |
| 2017-04-27 | $0.0002043 | $0.0002528 | $0.0001580 | $0.0001581 | $26.21 | $0 |
| 2017-04-28 | $0.0001581 | $0.001198 | $0.0001573 | $0.001198 | $31.83 | $0 |
| 2017-04-29 | $0.001199 | $0.001269 | $0.0002114 | $0.0002115 | $4.73 | $0 |
| 2017-04-30 | $0.0002115 | $0.0002116 | $0.0002104 | $0.0002111 | $2.75 | $0 |