Clipper Coin CCC
Xếp hạng #?
10:33:09 01/09/2020
Clipper Coin (CCC)
Không theo dõi
Lịch sử giá Clipper Coin (CCC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01370 | $0.01370 | $0.01370 | $0.01370 | $0 | $40,315,785 |
| 2019-12-02 | $0.01370 | $0.01370 | $0.01370 | $0.01370 | $0 | $40,315,785 |
| 2019-12-03 | $0.01370 | $0.02779 | $0.01370 | $0.02592 | $187,665 | $76,298,274 |
| 2019-12-04 | $0.02595 | $0.02696 | $0.02355 | $0.02597 | $204,847 | $76,442,571 |
| 2019-12-05 | $0.02595 | $0.02709 | $0.02291 | $0.02321 | $224,681 | $68,317,020 |
| 2019-12-06 | $0.02323 | $0.02645 | $0.02017 | $0.02479 | $8,128,312 | $72,962,487 |
| 2019-12-07 | $0.02479 | $0.02512 | $0.02340 | $0.02417 | $7,983,248 | $71,140,154 |
| 2019-12-08 | $0.02421 | $0.02441 | $0.02112 | $0.02409 | $7,907,189 | $70,915,178 |
| 2019-12-09 | $0.02409 | $0.02425 | $0.01857 | $0.02286 | $8,368,913 | $67,290,052 |
| 2019-12-10 | $0.02279 | $0.02342 | $0.01784 | $0.02296 | $8,208,126 | $67,574,195 |
| 2019-12-11 | $0.02292 | $0.02332 | $0.01683 | $0.02012 | $8,121,540 | $59,227,316 |
| 2019-12-12 | $0.02002 | $0.02063 | $0.01606 | $0.01805 | $7,952,195 | $53,137,209 |
| 2019-12-13 | $0.01800 | $0.01882 | $0.01414 | $0.01537 | $8,191,985 | $45,229,346 |
| 2019-12-14 | $0.01547 | $0.01599 | $0.01247 | $0.01464 | $7,805,008 | $43,074,800 |
| 2019-12-15 | $0.01464 | $0.01508 | $0.01102 | $0.01385 | $8,061,036 | $40,772,088 |
| 2019-12-16 | $0.01383 | $0.01401 | $0.01057 | $0.01352 | $8,012,824 | $39,806,811 |
| 2019-12-17 | $0.01352 | $0.01381 | $0.01020 | $0.01234 | $7,828,166 | $36,572,896 |
| 2019-12-18 | $0.01234 | $0.01362 | $0.01006 | $0.01281 | $8,181,352 | $37,959,458 |
| 2019-12-19 | $0.01281 | $0.01369 | $0.01010 | $0.01280 | $7,815,426 | $37,932,511 |
| 2019-12-20 | $0.01280 | $0.01302 | $0.01012 | $0.01219 | $8,085,272 | $36,107,682 |
| 2019-12-21 | $0.01226 | $0.01300 | $0.01008 | $0.01285 | $7,765,312 | $38,069,536 |
| 2019-12-22 | $0.01284 | $0.01295 | $0.01089 | $0.01248 | $8,084,630 | $36,992,337 |
| 2019-12-23 | $0.01251 | $0.01282 | $0.01056 | $0.01189 | $8,056,852 | $35,220,830 |
| 2019-12-24 | $0.01177 | $0.01301 | $0.01077 | $0.01276 | $8,467,287 | $37,803,697 |
| 2019-12-25 | $0.01283 | $0.01298 | $0.009938 | $0.01119 | $8,428,684 | $33,151,761 |
| 2019-12-26 | $0.01125 | $0.01135 | $0.009084 | $0.01081 | $8,195,610 | $32,036,637 |
| 2019-12-27 | $0.01090 | $0.01112 | $0.009009 | $0.01043 | $8,668,118 | $30,914,955 |
| 2019-12-28 | $0.01053 | $0.01060 | $0.009044 | $0.01030 | $8,137,967 | $30,514,677 |
| 2019-12-29 | $0.01021 | $0.01077 | $0.009199 | $0.01045 | $7,894,636 | $30,970,254 |
| 2019-12-30 | $0.01045 | $0.01058 | $0.009220 | $0.009656 | $7,828,756 | $28,614,582 |
| 2019-12-31 | $0.009558 | $0.01285 | $0.008478 | $0.008790 | $96,158.33 | $26,045,900 |