Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.008173 | $0.008919 | $0.007548 | $0.008350 | $229.30 | $140,040 |
| 2018-11-02 | $0.008350 | $0.008856 | $0.007717 | $0.008735 | $142.16 | $146,509 |
| 2018-11-03 | $0.008735 | $0.008735 | $0.006440 | $0.007141 | $1,106.23 | $119,774 |
| 2018-11-04 | $0.007715 | $0.007715 | $0.006368 | $0.006435 | $182.49 | $107,934 |
| 2018-11-05 | $0.006435 | $0.006983 | $0.006427 | $0.006802 | $175.09 | $114,084 |
| 2018-11-06 | $0.006830 | $0.006987 | $0.006556 | $0.006674 | $127.67 | $110,582 |
| 2018-11-07 | $0.006674 | $0.01214 | $0.006507 | $0.007385 | $1,877.83 | $123,868 |
| 2018-11-08 | $0.007380 | $0.01074 | $0.006929 | $0.008169 | $658.55 | $137,016 |
| 2018-11-09 | $0.008170 | $0.008925 | $0.006935 | $0.007915 | $272.62 | $132,753 |
| 2018-11-10 | $0.007914 | $0.008030 | $0.007157 | $0.007709 | $341.29 | $129,293 |
| 2018-11-11 | $0.007703 | $0.008608 | $0.007335 | $0.007990 | $598.01 | $134,007 |
| 2018-11-12 | $0.008039 | $0.008058 | $0.005750 | $0.006333 | $472.78 | $106,212 |
| 2018-11-13 | $0.006305 | $0.006332 | $0.005381 | $0.005411 | $50.14 | $90,755.93 |
| 2018-11-14 | $0.005395 | $0.005415 | $0.003190 | $0.003306 | $14.59 | $55,448.67 |
| 2018-11-15 | $0.003323 | $0.005489 | $0.002406 | $0.002594 | $216.93 | $43,514.10 |
| 2018-11-16 | $0.002594 | $0.003478 | $0.002542 | $0.003394 | $110.33 | $56,931.31 |
| 2018-11-17 | $0.003401 | $0.004917 | $0.002986 | $0.004601 | $172.28 | $77,169.50 |
| 2018-11-18 | $0.004616 | $0.004662 | $0.003725 | $0.004493 | $96.71 | $75,360.98 |
| 2018-11-19 | $0.004495 | $0.004495 | $0.003834 | $0.003875 | $143.53 | $64,988.71 |
| 2018-11-20 | $0.003852 | $0.003956 | $0.001903 | $0.003064 | $190.63 | $51,383.99 |
| 2018-11-21 | $0.003066 | $0.003463 | $0.002340 | $0.003458 | $166.61 | $57,990.46 |
| 2018-11-22 | $0.003445 | $0.003935 | $0.003406 | $0.003748 | $135.71 | $62,860.52 |
| 2018-11-23 | $0.003729 | $0.003816 | $0.002435 | $0.002862 | $200.49 | $47,994.39 |
| 2018-11-24 | $0.002860 | $0.003054 | $0.002327 | $0.002397 | $8.04 | $40,199.63 |
| 2018-11-25 | $0.002398 | $0.003112 | $0.002238 | $0.002604 | $42.03 | $43,666.56 |
| 2018-11-26 | $0.002609 | $0.003590 | $0.002387 | $0.003166 | $355.68 | $53,106.64 |
| 2018-11-27 | $0.003164 | $0.003493 | $0.002999 | $0.003056 | $54.24 | $51,319.77 |
| 2018-11-28 | $0.003058 | $0.003847 | $0.003058 | $0.003486 | $273.40 | $58,544.66 |
| 2018-11-29 | $0.003500 | $0.003761 | $0.002836 | $0.002909 | $206.53 | $48,861.51 |
| 2018-11-30 | $0.002916 | $0.002941 | $0.002672 | $0.002728 | $15.50 | $45,823.78 |