CBD Crystals CBD
Xếp hạng #?
11:59:13 07/02/2018
CBD Crystals (CBD)
Không hoạt động
Lịch sử giá CBD Crystals (CBD) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.001362 | $0.001714 | $0.0006038 | $0.0006081 | $17.01 | $0 |
| 2017-05-02 | $0.0006078 | $0.001185 | $0.0004913 | $0.0005970 | $75.86 | $0 |
| 2017-05-03 | $0.0005974 | $0.001071 | $0.0001912 | $0.001059 | $38.90 | $0 |
| 2017-05-04 | $0.001059 | $0.001137 | $0.0004058 | $0.0004243 | $14.19 | $0 |
| 2017-05-05 | $0.0004252 | $0.001620 | $0.0004252 | $0.0008997 | $5.74 | $0 |
| 2017-05-06 | $0.0009003 | $0.0009107 | $0.0002017 | $0.0003158 | $1.68 | $0 |
| 2017-05-07 | $0.0003159 | $0.001253 | $0.0003159 | $0.001253 | $6.34 | $0 |
| 2017-05-08 | $0.001253 | $0.001813 | $0.001253 | $0.001813 | $7.11 | $0 |
| 2017-05-09 | $0.001814 | $0.001927 | $0.001739 | $0.001790 | $5.24 | $0 |
| 2017-05-10 | $0.001792 | $0.001866 | $0.001693 | $0.001847 | $33.43 | $0 |
| 2017-05-11 | $0.001851 | $0.001969 | $0.001413 | $0.001935 | $0.1935 | $0 |
| 2017-05-12 | $0.001937 | $0.001941 | $0.001846 | $0.001884 | $0.1884 | $0 |
| 2017-05-13 | $0.001823 | $0.001880 | $0.001808 | $0.001880 | $0.5923 | $0 |
| 2017-05-14 | $0.001886 | $0.001908 | $0.001516 | $0.001555 | $1.96 | $0 |
| 2017-05-15 | $0.001556 | $0.001846 | $0.001089 | $0.001835 | $0.4253 | $0 |
| 2017-05-16 | $0.001741 | $0.001772 | $0.001735 | $0.001757 | $5.18 | $0 |
| 2017-05-17 | $0.001756 | $0.001841 | $0.0002558 | $0.0008197 | $1.76 | $0 |
| 2017-05-18 | $0.0008193 | $0.001886 | $0.0006989 | $0.001271 | $0.4608 | $0 |
| 2017-05-19 | $0.001272 | $0.001988 | $0.001200 | $0.001984 | $0.7820 | $0 |
| 2017-05-20 | $0.001982 | $0.002132 | $0.001508 | $0.002131 | $41.86 | $0 |
| 2017-05-21 | $0.002130 | $0.002388 | $0.001592 | $0.001592 | $23.39 | $0 |
| 2017-05-22 | $0.001590 | $0.001784 | $0.0004873 | $0.0009460 | $122.87 | $0 |
| 2017-05-23 | $0.0009446 | $0.002922 | $0.0009106 | $0.001819 | $17.45 | $0 |
| 2017-05-24 | $0.001820 | $0.003013 | $0.0006977 | $0.0007096 | $94.15 | $0 |
| 2017-05-25 | $0.0007083 | $0.0008765 | $0.0004042 | $0.0004151 | $13.95 | $0 |
| 2017-05-26 | $0.0004120 | $0.0006322 | $0.0004120 | $0.0005576 | $23.00 | $0 |
| 2017-05-27 | $0.0006331 | $0.001692 | $0.0006266 | $0.001604 | $24.40 | $0 |
| 2017-05-28 | $0.001582 | $0.04325 | $0.0005643 | $0.04263 | $36.92 | $0 |
| 2017-05-29 | $0.04262 | $0.04377 | $0.0007765 | $0.0009535 | $200.56 | $0 |
| 2017-05-30 | $0.0009544 | $0.001551 | $0.0006446 | $0.0006698 | $25.85 | $0 |
| 2017-05-31 | $0.0006724 | $0.001678 | $0.0005285 | $0.001378 | $2.68 | $0 |