Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.005819 | $0.005857 | $0.005731 | $0.005809 | $112.15 | $98,175.91 |
| 2019-04-02 | $0.005814 | $0.006915 | $0.005772 | $0.006626 | $205.29 | $111,987 |
| 2019-04-03 | $0.006630 | $0.007114 | $0.005993 | $0.006454 | $533.19 | $109,070 |
| 2019-04-04 | $0.006457 | $0.006532 | $0.005763 | $0.005994 | $165.81 | $101,307 |
| 2019-04-05 | $0.005994 | $0.006243 | $0.005859 | $0.006144 | $141.50 | $103,837 |
| 2019-04-06 | $0.006146 | $0.006422 | $0.006034 | $0.006115 | $138.66 | $103,351 |
| 2019-04-07 | $0.006160 | $0.006298 | $0.005865 | $0.005972 | $180.78 | $100,929 |
| 2019-04-08 | $0.005973 | $0.006269 | $0.005818 | $0.006178 | $141.75 | $104,416 |
| 2019-04-09 | $0.006178 | $0.006706 | $0.005911 | $0.006234 | $492.87 | $105,355 |
| 2019-04-10 | $0.006232 | $0.006818 | $0.006075 | $0.006429 | $861.23 | $108,657 |
| 2019-04-11 | $0.006432 | $0.006575 | $0.005628 | $0.005760 | $832.63 | $97,347.79 |
| 2019-04-12 | $0.005760 | $0.006058 | $0.005488 | $0.005742 | $197.39 | $97,033.62 |
| 2019-04-13 | $0.005741 | $0.005880 | $0.005114 | $0.005438 | $440.09 | $91,895.68 |
| 2019-04-14 | $0.005438 | $0.005881 | $0.004788 | $0.005051 | $419.04 | $85,367.68 |
| 2019-04-15 | $0.005051 | $0.005795 | $0.004909 | $0.004947 | $901.41 | $83,609.32 |
| 2019-04-16 | $0.004998 | $0.005480 | $0.004813 | $0.005480 | $396.73 | $92,606.31 |
| 2019-04-17 | $0.005373 | $0.005492 | $0.004956 | $0.004969 | $117.72 | $83,971.38 |
| 2019-04-18 | $0.004969 | $0.005656 | $0.004969 | $0.005337 | $100.42 | $90,190.09 |
| 2019-04-19 | $0.005336 | $0.005509 | $0.005175 | $0.005285 | $123.97 | $89,310.26 |
| 2019-04-20 | $0.005286 | $0.005583 | $0.005226 | $0.005317 | $105.71 | $89,863.02 |
| 2019-04-21 | $0.005317 | $0.005332 | $0.005030 | $0.005134 | $108.95 | $86,767.52 |
| 2019-04-22 | $0.005132 | $0.005194 | $0.005044 | $0.005162 | $9.65 | $87,235.79 |
| 2019-04-23 | $0.005162 | $0.005366 | $0.005148 | $0.005214 | $70.48 | $88,112.46 |
| 2019-04-24 | $0.005212 | $0.005268 | $0.004945 | $0.005115 | $106.13 | $86,446.50 |
| 2019-04-25 | $0.005116 | $0.005139 | $0.004397 | $0.004404 | $97.51 | $74,425.73 |
| 2019-04-26 | $0.004419 | $0.004419 | $0.003792 | $0.004105 | $165.00 | $69,369.24 |
| 2019-04-27 | $0.004105 | $0.004226 | $0.004054 | $0.004156 | $160.21 | $70,244.53 |
| 2019-04-28 | $0.004157 | $0.004397 | $0.004098 | $0.004219 | $153.64 | $71,305.05 |
| 2019-04-29 | $0.004222 | $0.004289 | $0.004068 | $0.004193 | $121.59 | $70,866.72 |
| 2019-04-30 | $0.004194 | $0.004667 | $0.004121 | $0.004279 | $171.12 | $72,316.51 |