Coin Controller Cash CCC
Xếp hạng #?
15:44:08 08/01/2021
Coin Controller Cash (CCC)
Không theo dõi
Lịch sử giá Coin Controller Cash (CCC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.003452 | $0.003603 | $0.003341 | $0.003488 | $75,677.03 | $0 |
| 2019-11-02 | $0.003488 | $0.003864 | $0.003391 | $0.003791 | $86,619.70 | $0 |
| 2019-11-03 | $0.003796 | $0.003824 | $0.003569 | $0.003637 | $79,082.43 | $0 |
| 2019-11-04 | $0.003643 | $0.003693 | $0.003410 | $0.003653 | $68,278.13 | $0 |
| 2019-11-05 | $0.003653 | $0.003849 | $0.003476 | $0.003748 | $44,631.55 | $0 |
| 2019-11-06 | $0.003747 | $0.003897 | $0.003699 | $0.003753 | $25,016.92 | $0 |
| 2019-11-07 | $0.003749 | $0.003835 | $0.003586 | $0.003701 | $34,729.44 | $0 |
| 2019-11-08 | $0.003698 | $0.003725 | $0.003517 | $0.003609 | $53,199.84 | $0 |
| 2019-11-09 | $0.003617 | $0.004012 | $0.003539 | $0.003969 | $59,402.33 | $0 |
| 2019-11-10 | $0.003970 | $0.004089 | $0.003914 | $0.003983 | $76,948.27 | $0 |
| 2019-11-11 | $0.003983 | $0.004008 | $0.003845 | $0.003887 | $75,328.07 | $0 |
| 2019-11-12 | $0.003885 | $0.003948 | $0.003773 | $0.003915 | $71,334.59 | $0 |
| 2019-11-13 | $0.003916 | $0.003991 | $0.003802 | $0.003965 | $72,646.42 | $0 |
| 2019-11-14 | $0.003966 | $0.004046 | $0.003850 | $0.003878 | $42,726.29 | $0 |
| 2019-11-15 | $0.003878 | $0.003903 | $0.003573 | $0.003708 | $52,992.08 | $0 |
| 2019-11-16 | $0.003718 | $0.003849 | $0.003628 | $0.003772 | $56,370.85 | $0 |
| 2019-11-17 | $0.003772 | $0.003908 | $0.003646 | $0.003722 | $66,783.92 | $0 |
| 2019-11-18 | $0.003722 | $0.003796 | $0.002150 | $0.002574 | $19,074.09 | $0 |
| 2019-11-19 | $0.002572 | $0.003277 | $0.002104 | $0.002944 | $2,502.18 | $0 |
| 2019-11-20 | $0.002944 | $0.003182 | $0.0003531 | $0.001451 | $3,743.87 | $0 |
| 2019-11-21 | $0.001525 | $0.002451 | $0.0004528 | $0.001529 | $6,922.56 | $0 |
| 2019-11-22 | $0.001529 | $0.001784 | $0.0009579 | $0.001493 | $983.38 | $0 |
| 2019-11-23 | $0.001480 | $0.001628 | $0.001141 | $0.001199 | $5,239.20 | $0 |
| 2019-11-24 | $0.001183 | $0.001322 | $0.0006562 | $0.0008457 | $864.05 | $0 |
| 2019-11-25 | $0.0008448 | $0.001367 | $0.0003450 | $0.001202 | $1,492.78 | $0 |
| 2019-11-26 | $0.001178 | $0.001493 | $0.001167 | $0.001473 | $13,345.33 | $0 |
| 2019-11-27 | $0.001474 | $0.001565 | $0.0008985 | $0.001411 | $2,730.75 | $0 |
| 2019-11-28 | $0.001422 | $0.001631 | $0.001313 | $0.001484 | $7,564.53 | $0 |
| 2019-11-29 | $0.001477 | $0.001595 | $0.001314 | $0.001415 | $9,640.56 | $0 |
| 2019-11-30 | $0.001415 | $0.001557 | $0.001308 | $0.001364 | $3,837.84 | $0 |