Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.007700 | $0.01045 | $0.007659 | $0.009169 | $1,441.29 | $154,959 |
| 2019-03-02 | $0.009305 | $0.01024 | $0.007991 | $0.007991 | $801.57 | $135,054 |
| 2019-03-03 | $0.009603 | $0.009759 | $0.006736 | $0.006760 | $726.96 | $114,237 |
| 2019-03-04 | $0.007170 | $0.008195 | $0.006721 | $0.008195 | $314.42 | $138,505 |
| 2019-03-05 | $0.008199 | $0.008438 | $0.007686 | $0.007997 | $864.26 | $135,146 |
| 2019-03-06 | $0.007868 | $0.008456 | $0.007518 | $0.007841 | $896.31 | $132,522 |
| 2019-03-07 | $0.007851 | $0.007959 | $0.007695 | $0.007695 | $98.45 | $130,050 |
| 2019-03-08 | $0.007704 | $0.007815 | $0.007468 | $0.007524 | $98.79 | $127,156 |
| 2019-03-09 | $0.007519 | $0.007663 | $0.007067 | $0.007489 | $488.32 | $126,559 |
| 2019-03-10 | $0.007499 | $0.007626 | $0.007006 | $0.007497 | $407.75 | $126,703 |
| 2019-03-11 | $0.007502 | $0.007543 | $0.007031 | $0.007135 | $532.06 | $120,580 |
| 2019-03-12 | $0.007143 | $0.007253 | $0.006957 | $0.007066 | $306.83 | $119,415 |
| 2019-03-13 | $0.007119 | $0.007162 | $0.006703 | $0.006747 | $124.36 | $114,029 |
| 2019-03-14 | $0.006745 | $0.006821 | $0.006711 | $0.006783 | $108.06 | $114,632 |
| 2019-03-15 | $0.006778 | $0.006862 | $0.006766 | $0.006814 | $87.36 | $115,158 |
| 2019-03-16 | $0.006813 | $0.007010 | $0.006810 | $0.006917 | $89.15 | $116,901 |
| 2019-03-17 | $0.006918 | $0.006931 | $0.006839 | $0.006872 | $94.87 | $116,140 |
| 2019-03-18 | $0.006878 | $0.007000 | $0.006811 | $0.006884 | $90.91 | $116,343 |
| 2019-03-19 | $0.006889 | $0.006967 | $0.006310 | $0.006554 | $572.04 | $110,760 |
| 2019-03-20 | $0.006558 | $0.006943 | $0.006466 | $0.006847 | $314.29 | $115,714 |
| 2019-03-21 | $0.006857 | $0.006956 | $0.006063 | $0.006200 | $318.42 | $104,788 |
| 2019-03-22 | $0.006194 | $0.006247 | $0.006032 | $0.006109 | $113.88 | $103,248 |
| 2019-03-23 | $0.006105 | $0.006235 | $0.006054 | $0.006128 | $86.59 | $103,566 |
| 2019-03-24 | $0.006122 | $0.006168 | $0.006052 | $0.006102 | $105.99 | $103,123 |
| 2019-03-25 | $0.006112 | $0.006720 | $0.006017 | $0.006147 | $316.76 | $103,881 |
| 2019-03-26 | $0.006124 | $0.006372 | $0.005949 | $0.005967 | $110.34 | $100,846 |
| 2019-03-27 | $0.005970 | $0.006275 | $0.005970 | $0.006203 | $81.56 | $104,828 |
| 2019-03-28 | $0.006203 | $0.006357 | $0.005735 | $0.005851 | $282.28 | $98,882.93 |
| 2019-03-29 | $0.005851 | $0.006140 | $0.005734 | $0.005887 | $154.10 | $99,492.27 |
| 2019-03-30 | $0.005875 | $0.006336 | $0.005685 | $0.005865 | $85.48 | $99,114.82 |
| 2019-03-31 | $0.005865 | $0.005989 | $0.005770 | $0.005821 | $125.11 | $98,378.06 |