Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.03162 | $0.03436 | $0.03133 | $0.03349 | $2,397.11 | $559,087 |
| 2018-10-02 | $0.03340 | $0.03439 | $0.03242 | $0.03242 | $1,731.24 | $541,118 |
| 2018-10-03 | $0.03243 | $0.03383 | $0.03217 | $0.03362 | $800.98 | $561,285 |
| 2018-10-04 | $0.03366 | $0.03421 | $0.03294 | $0.03307 | $4,340.45 | $552,119 |
| 2018-10-05 | $0.03316 | $0.03328 | $0.01554 | $0.01609 | $35,972.40 | $268,587 |
| 2018-10-06 | $0.01637 | $0.01798 | $0.01186 | $0.01312 | $44,178.80 | $219,075 |
| 2018-10-07 | $0.01317 | $0.01325 | $0.01142 | $0.01161 | $9,931.78 | $193,845 |
| 2018-10-08 | $0.01188 | $0.01201 | $0.009308 | $0.01010 | $10,049.80 | $168,522 |
| 2018-10-09 | $0.01013 | $0.01635 | $0.008854 | $0.01082 | $44,190.70 | $181,473 |
| 2018-10-10 | $0.01078 | $0.01915 | $0.009807 | $0.01272 | $77,191.90 | $213,405 |
| 2018-10-11 | $0.01262 | $0.02604 | $0.01119 | $0.02472 | $107,159 | $414,653 |
| 2018-10-12 | $0.02457 | $0.02457 | $0.01448 | $0.01519 | $35,817.10 | $254,836 |
| 2018-10-13 | $0.01519 | $0.01537 | $0.01018 | $0.01067 | $12,018.70 | $178,979 |
| 2018-10-14 | $0.01067 | $0.01387 | $0.01067 | $0.01246 | $7,090.79 | $209,047 |
| 2018-10-15 | $0.01248 | $0.01290 | $0.008925 | $0.009576 | $7,754.45 | $160,597 |
| 2018-10-16 | $0.009631 | $0.01059 | $0.008725 | $0.009563 | $5,516.64 | $160,386 |
| 2018-10-17 | $0.009527 | $0.009527 | $0.005813 | $0.006928 | $9,978.06 | $116,190 |
| 2018-10-18 | $0.006955 | $0.006955 | $0.004680 | $0.004888 | $9,823.88 | $81,979.68 |
| 2018-10-19 | $0.004934 | $0.006386 | $0.004035 | $0.004370 | $9,102.92 | $73,291.78 |
| 2018-10-20 | $0.004370 | $0.004470 | $0.004253 | $0.004335 | $580.13 | $72,711.14 |
| 2018-10-21 | $0.004336 | $0.004346 | $0.002463 | $0.003696 | $1,265.11 | $61,996.05 |
| 2018-10-22 | $0.003695 | $0.006215 | $0.003354 | $0.005936 | $1,496.75 | $99,565.13 |
| 2018-10-23 | $0.005936 | $0.005968 | $0.003541 | $0.003558 | $247.25 | $59,670.92 |
| 2018-10-24 | $0.003542 | $0.004165 | $0.003542 | $0.004016 | $54.87 | $67,358.63 |
| 2018-10-25 | $0.004018 | $0.005049 | $0.003731 | $0.004446 | $388.77 | $74,575.56 |
| 2018-10-26 | $0.004439 | $0.006274 | $0.004437 | $0.006144 | $723.64 | $103,050 |
| 2018-10-27 | $0.006121 | $0.006481 | $0.005376 | $0.005858 | $264.67 | $98,250.55 |
| 2018-10-28 | $0.005890 | $0.007248 | $0.005472 | $0.006483 | $963.24 | $108,729 |
| 2018-10-29 | $0.006450 | $0.007140 | $0.006292 | $0.007137 | $454.67 | $119,697 |
| 2018-10-30 | $0.007138 | $0.007458 | $0.006599 | $0.006611 | $267.06 | $110,874 |
| 2018-10-31 | $0.006631 | $0.008928 | $0.006603 | $0.008173 | $569.41 | $137,084 |