Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.004945 | $0.005477 | $0.004897 | $0.005122 | $237.82 | $86,570.13 |
| 2019-02-02 | $0.005116 | $0.005144 | $0.004519 | $0.004568 | $42.58 | $77,193.61 |
| 2019-02-03 | $0.004569 | $0.004578 | $0.004468 | $0.004488 | $1.89 | $75,844.40 |
| 2019-02-04 | $0.004509 | $0.004520 | $0.004469 | $0.004518 | $0 | $76,358.91 |
| 2019-02-05 | $0.004518 | $0.005382 | $0.004518 | $0.005368 | $128.35 | $90,727.68 |
| 2019-02-06 | $0.005387 | $0.007327 | $0.004765 | $0.005725 | $647.21 | $96,760.38 |
| 2019-02-07 | $0.005862 | $0.006162 | $0.004930 | $0.005098 | $362.10 | $86,149.78 |
| 2019-02-08 | $0.005881 | $0.006436 | $0.005195 | $0.005943 | $286.59 | $100,437 |
| 2019-02-09 | $0.005943 | $0.006907 | $0.005245 | $0.006560 | $529.12 | $110,864 |
| 2019-02-10 | $0.006493 | $0.006618 | $0.005549 | $0.006474 | $587.73 | $109,406 |
| 2019-02-11 | $0.006474 | $0.006474 | $0.006370 | $0.006370 | $1.26 | $107,660 |
| 2019-02-12 | $0.006383 | $0.006383 | $0.004197 | $0.004777 | $866.25 | $80,727.22 |
| 2019-02-13 | $0.004776 | $0.007686 | $0.004375 | $0.006676 | $725.59 | $112,826 |
| 2019-02-14 | $0.005833 | $0.007476 | $0.005714 | $0.007434 | $845.24 | $125,637 |
| 2019-02-15 | $0.007443 | $0.007507 | $0.007423 | $0.007441 | $1.87 | $125,758 |
| 2019-02-16 | $0.007447 | $0.007506 | $0.006178 | $0.006496 | $232.40 | $109,786 |
| 2019-02-17 | $0.006424 | $0.006835 | $0.005746 | $0.006523 | $578.78 | $110,243 |
| 2019-02-18 | $0.006531 | $0.007589 | $0.006160 | $0.006184 | $543.31 | $104,514 |
| 2019-02-19 | $0.006192 | $0.008108 | $0.005217 | $0.007586 | $1,415.60 | $128,203 |
| 2019-02-20 | $0.007461 | $0.007968 | $0.006768 | $0.007968 | $1,098.79 | $134,653 |
| 2019-02-21 | $0.007965 | $0.008706 | $0.007874 | $0.008265 | $982.17 | $139,679 |
| 2019-02-22 | $0.008171 | $0.008592 | $0.007953 | $0.008086 | $634.18 | $136,661 |
| 2019-02-23 | $0.008072 | $0.008374 | $0.007140 | $0.008239 | $495.00 | $139,237 |
| 2019-02-24 | $0.008080 | $0.008760 | $0.007626 | $0.007791 | $960.08 | $131,673 |
| 2019-02-25 | $0.007790 | $0.008060 | $0.007026 | $0.007615 | $1,224.30 | $128,698 |
| 2019-02-26 | $0.007089 | $0.008276 | $0.007047 | $0.008013 | $1,006.65 | $135,420 |
| 2019-02-27 | $0.008020 | $0.008183 | $0.007638 | $0.007762 | $475.27 | $131,185 |
| 2019-02-28 | $0.008079 | $0.008159 | $0.007693 | $0.007971 | $1,261.86 | $134,714 |