Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002736 | $0.003701 | $0.002709 | $0.003104 | $69.47 | $52,132.42 |
| 2018-12-02 | $0.003101 | $0.003275 | $0.002749 | $0.002774 | $41.17 | $46,587.35 |
| 2018-12-03 | $0.002790 | $0.002790 | $0.001980 | $0.002288 | $79.50 | $38,427.61 |
| 2018-12-04 | $0.002286 | $0.002368 | $0.001754 | $0.002135 | $67.51 | $35,857.92 |
| 2018-12-05 | $0.002137 | $0.002144 | $0.002025 | $0.002025 | $1.80 | $34,005.55 |
| 2018-12-06 | $0.002024 | $0.002617 | $0.002014 | $0.002497 | $66.30 | $41,936.47 |
| 2018-12-07 | $0.002493 | $0.002493 | $0.001933 | $0.002018 | $40.94 | $33,889.02 |
| 2018-12-08 | $0.002016 | $0.002876 | $0.001991 | $0.002715 | $55.64 | $45,594.10 |
| 2018-12-09 | $0.002707 | $0.002841 | $0.002679 | $0.002785 | $10.19 | $46,775.57 |
| 2018-12-10 | $0.002781 | $0.003544 | $0.002673 | $0.003538 | $417.58 | $59,425.92 |
| 2018-12-11 | $0.003534 | $0.003587 | $0.003136 | $0.003151 | $35.51 | $52,916.91 |
| 2018-12-12 | $0.003146 | $0.003655 | $0.003138 | $0.003524 | $25.62 | $59,181.42 |
| 2018-12-13 | $0.003525 | $0.003750 | $0.003264 | $0.003608 | $285.21 | $60,600.42 |
| 2018-12-14 | $0.003606 | $0.003958 | $0.002764 | $0.003044 | $285.85 | $51,126.45 |
| 2018-12-15 | $0.002884 | $0.003160 | $0.002769 | $0.002815 | $8.13 | $47,272.88 |
| 2018-12-16 | $0.002815 | $0.002873 | $0.002812 | $0.002826 | $0.3778 | $47,468.65 |
| 2018-12-17 | $0.002830 | $0.004328 | $0.002825 | $0.004260 | $156.93 | $71,547.41 |
| 2018-12-18 | $0.004261 | $0.004593 | $0.004143 | $0.004593 | $202.05 | $77,137.58 |
| 2018-12-19 | $0.004607 | $0.004970 | $0.004110 | $0.004353 | $115.58 | $73,114.84 |
| 2018-12-20 | $0.004342 | $0.004879 | $0.004331 | $0.004807 | $0.4569 | $80,735.92 |
| 2018-12-21 | $0.004792 | $0.007923 | $0.004619 | $0.005999 | $682.22 | $100,765 |
| 2018-12-22 | $0.006006 | $0.006495 | $0.005764 | $0.005943 | $55.60 | $99,823.88 |
| 2018-12-23 | $0.005956 | $0.006611 | $0.005923 | $0.006157 | $453.42 | $103,415 |
| 2018-12-24 | $0.006160 | $0.007518 | $0.006160 | $0.006643 | $921.57 | $111,581 |
| 2018-12-25 | $0.006657 | $0.006657 | $0.003649 | $0.005884 | $513.75 | $98,821.35 |
| 2018-12-26 | $0.005883 | $0.006491 | $0.005537 | $0.005789 | $338.27 | $97,233.10 |
| 2018-12-27 | $0.005785 | $0.005905 | $0.003610 | $0.004850 | $723.43 | $81,457.28 |
| 2018-12-28 | $0.004855 | $0.005441 | $0.004373 | $0.005114 | $231.94 | $85,900.56 |
| 2018-12-29 | $0.005122 | $0.005994 | $0.005117 | $0.005769 | $612.26 | $96,893.56 |
| 2018-12-30 | $0.005775 | $0.006070 | $0.005478 | $0.005563 | $83.53 | $93,428.40 |
| 2018-12-31 | $0.005569 | $0.005569 | $0.005104 | $0.005130 | $58.17 | $86,168.79 |