CBD Crystals CBD
Xếp hạng #?
11:59:13 07/02/2018
CBD Crystals (CBD)
Không hoạt động
Lịch sử giá CBD Crystals (CBD) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.002464 | $0.002484 | $0.001548 | $0.001623 | $44.83 | $0 |
| 2017-09-02 | $0.001625 | $0.001644 | $0.001483 | $0.001521 | $23.13 | $0 |
| 2017-09-03 | $0.001522 | $0.002316 | $0.001379 | $0.001385 | $32.37 | $0 |
| 2017-09-04 | $0.001386 | $0.001387 | $0.001246 | $0.001324 | $28.71 | $0 |
| 2017-09-05 | $0.002000 | $0.002069 | $0.001962 | $0.002031 | $1.42 | $0 |
| 2017-09-06 | $0.002033 | $0.002122 | $0.001944 | $0.002035 | $4.30 | $0 |
| 2017-09-07 | $0.002031 | $0.002031 | $0.001444 | $0.001622 | $5.16 | $0 |
| 2017-09-08 | $0.001622 | $0.001626 | $0.001451 | $0.001512 | $0.8860 | $0 |
| 2017-09-09 | $0.001515 | $0.001543 | $0.001472 | $0.001497 | $0.8769 | $0 |
| 2017-09-10 | $0.001510 | $0.001510 | $0.001485 | $0.001490 | $1.49 | $0 |
| 2017-09-11 | $0.001488 | $0.001532 | $0.001448 | $0.001473 | $4.21 | $0 |
| 2017-09-12 | $0.001475 | $0.001709 | $0.001475 | $0.001667 | $38.75 | $0 |
| 2017-09-13 | $0.001661 | $0.001667 | $0.001512 | $0.001551 | $1.55 | $0 |
| 2017-09-14 | $0.001551 | $0.001572 | $0.001159 | $0.001159 | $0.6971 | $0 |
| 2017-09-15 | $0.001168 | $0.001249 | $0.001076 | $0.001089 | $0.3375 | $0 |
| 2017-09-16 | $0.001387 | $0.001498 | $0.001280 | $0.001487 | $0.9657 | $0 |
| 2017-09-17 | $0.001486 | $0.001520 | $0.001366 | $0.001370 | $3.36 | $0 |
| 2017-09-18 | $0.001367 | $0.001445 | $0.001322 | $0.001433 | $11.50 | $0 |
| 2017-09-19 | $0.001436 | $0.001444 | $0.001382 | $0.001389 | $11.15 | $0 |
| 2017-09-23 | $0.001429 | $0.001440 | $0.001421 | $0.001440 | $1.66 | $0 |
| 2017-09-24 | $0.001440 | $0.001440 | $0.001212 | $0.001213 | $36.62 | $0 |
| 2017-09-25 | $0.001212 | $0.001308 | $0.001211 | $0.001306 | $1.98 | $0 |
| 2017-09-26 | $0.001537 | $0.001537 | $0.001401 | $0.001404 | $0.8552 | $0 |
| 2017-09-27 | $0.001400 | $0.001509 | $0.001400 | $0.001502 | $0.4977 | $0 |
| 2017-09-28 | $0.0009640 | $0.001597 | $0.0009520 | $0.001595 | $18.78 | $0 |
| 2017-09-29 | $0.001594 | $0.001608 | $0.001287 | $0.001293 | $9.05 | $0 |
| 2017-09-30 | $0.001293 | $0.001335 | $0.001292 | $0.001332 | $9.33 | $0 |