Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.005141 | $0.005288 | $0.005078 | $0.005279 | $3.16 | $88,671.13 |
| 2019-01-02 | $0.005293 | $0.007107 | $0.005227 | $0.006961 | $1,219.91 | $116,912 |
| 2019-01-03 | $0.006770 | $0.009737 | $0.005794 | $0.007632 | $670.40 | $128,986 |
| 2019-01-04 | $0.007638 | $0.01293 | $0.006750 | $0.009605 | $1,616.87 | $162,323 |
| 2019-01-05 | $0.009733 | $0.01348 | $0.007229 | $0.008324 | $649.60 | $140,671 |
| 2019-01-06 | $0.007441 | $0.009045 | $0.003090 | $0.006932 | $1,216.28 | $117,157 |
| 2019-01-07 | $0.007383 | $0.009802 | $0.005006 | $0.007366 | $785.90 | $124,491 |
| 2019-01-08 | $0.007370 | $0.009074 | $0.007038 | $0.008134 | $846.80 | $137,473 |
| 2019-01-09 | $0.008351 | $0.009764 | $0.007419 | $0.007661 | $870.96 | $129,476 |
| 2019-01-10 | $0.007667 | $0.008975 | $0.007252 | $0.008220 | $1,271.43 | $138,921 |
| 2019-01-11 | $0.008182 | $0.008247 | $0.007104 | $0.007176 | $16.01 | $121,270 |
| 2019-01-12 | $0.007169 | $0.008224 | $0.006330 | $0.006947 | $287.06 | $117,404 |
| 2019-01-13 | $0.006941 | $0.007545 | $0.006549 | $0.006985 | $1,038.93 | $118,043 |
| 2019-01-14 | $0.006988 | $0.008307 | $0.006732 | $0.007954 | $925.45 | $134,421 |
| 2019-01-15 | $0.007948 | $0.008322 | $0.007402 | $0.008168 | $80.80 | $138,049 |
| 2019-01-16 | $0.008154 | $0.008761 | $0.006917 | $0.007703 | $1,230.71 | $130,182 |
| 2019-01-17 | $0.007922 | $0.01024 | $0.007867 | $0.009119 | $1,078.03 | $154,115 |
| 2019-01-18 | $0.009115 | $0.01236 | $0.008542 | $0.01096 | $987.42 | $185,291 |
| 2019-01-19 | $0.01049 | $0.01240 | $0.008682 | $0.01047 | $1,728.62 | $177,006 |
| 2019-01-20 | $0.01013 | $0.01206 | $0.009075 | $0.01036 | $1,573.47 | $175,017 |
| 2019-01-21 | $0.01036 | $0.01201 | $0.01007 | $0.01129 | $1,642.69 | $190,821 |
| 2019-01-22 | $0.01130 | $0.01225 | $0.01052 | $0.01182 | $899.91 | $199,790 |
| 2019-01-23 | $0.01182 | $0.01257 | $0.01151 | $0.01186 | $1,418.02 | $200,387 |
| 2019-01-24 | $0.01186 | $0.01346 | $0.01180 | $0.01289 | $1,148.80 | $217,796 |
| 2019-01-25 | $0.01278 | $0.01320 | $0.01224 | $0.01261 | $795.36 | $213,110 |
| 2019-01-26 | $0.01297 | $0.01317 | $0.009098 | $0.01098 | $542.20 | $185,542 |
| 2019-01-27 | $0.01098 | $0.01160 | $0.005745 | $0.005908 | $1,122.38 | $99,843.87 |
| 2019-01-28 | $0.005907 | $0.009230 | $0.005289 | $0.006653 | $1,145.87 | $112,438 |
| 2019-01-29 | $0.006659 | $0.007093 | $0.003014 | $0.004607 | $864.44 | $77,857.07 |
| 2019-01-30 | $0.005054 | $0.006157 | $0.003033 | $0.003414 | $282.92 | $57,698.92 |
| 2019-01-31 | $0.003413 | $0.008856 | $0.003409 | $0.004940 | $356.64 | $83,492.75 |