Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.004278 | $0.004498 | $0.003965 | $0.004212 | $110.54 | $71,178.84 |
| 2019-05-02 | $0.004213 | $0.004467 | $0.004067 | $0.004349 | $147.95 | $73,503.63 |
| 2019-05-03 | $0.004349 | $0.004635 | $0.004271 | $0.004328 | $132.34 | $73,148.93 |
| 2019-05-04 | $0.004328 | $0.004435 | $0.003910 | $0.004142 | $171.13 | $70,000.76 |
| 2019-05-05 | $0.004141 | $0.004312 | $0.003984 | $0.004106 | $164.71 | $69,400.53 |
| 2019-05-06 | $0.004104 | $0.004448 | $0.003951 | $0.004364 | $148.86 | $73,753.64 |
| 2019-05-07 | $0.004363 | $0.004592 | $0.004085 | $0.004088 | $153.64 | $69,082.94 |
| 2019-05-08 | $0.004082 | $0.004497 | $0.003993 | $0.004424 | $160.14 | $74,759.86 |
| 2019-05-09 | $0.004423 | $0.004500 | $0.003821 | $0.003949 | $161.08 | $66,734.87 |
| 2019-05-10 | $0.003947 | $0.004345 | $0.003876 | $0.004077 | $120.27 | $68,902.67 |
| 2019-05-11 | $0.004077 | $0.004699 | $0.004075 | $0.004606 | $0.7211 | $77,835.88 |
| 2019-05-12 | $0.004609 | $0.004727 | $0.003391 | $0.003901 | $107.77 | $65,920.82 |
| 2019-05-13 | $0.003901 | $0.004356 | $0.002200 | $0.003358 | $552.26 | $56,754.77 |
| 2019-05-14 | $0.003204 | $0.003450 | $0.002254 | $0.002873 | $534.10 | $48,560.85 |
| 2019-05-15 | $0.002872 | $0.004610 | $0.002475 | $0.004421 | $567.19 | $74,720.64 |
| 2019-05-16 | $0.004415 | $0.004982 | $0.004404 | $0.004886 | $241.76 | $82,574.86 |
| 2019-05-17 | $0.004884 | $0.004913 | $0.004112 | $0.004245 | $175.15 | $71,735.99 |
| 2019-05-18 | $0.004245 | $0.004511 | $0.004192 | $0.004274 | $136.94 | $72,229.96 |
| 2019-05-19 | $0.004276 | $0.004869 | $0.004216 | $0.004835 | $226.73 | $81,720.41 |
| 2019-05-20 | $0.004836 | $0.004836 | $0.004401 | $0.004625 | $261.15 | $78,159.82 |
| 2019-05-21 | $0.004624 | $0.004835 | $0.003174 | $0.003260 | $454.42 | $55,087.64 |
| 2019-05-22 | $0.003577 | $0.004790 | $0.003238 | $0.003903 | $608.12 | $65,967.67 |
| 2019-05-23 | $0.003903 | $0.004302 | $0.003177 | $0.003543 | $289.57 | $59,882.47 |
| 2019-05-24 | $0.003545 | $0.006091 | $0.003262 | $0.004713 | $812.60 | $79,651.19 |
| 2019-05-25 | $0.004713 | $0.006232 | $0.003842 | $0.005069 | $814.55 | $85,669.63 |
| 2019-05-26 | $0.005069 | $0.006953 | $0.004705 | $0.006857 | $1,003.86 | $115,883 |
| 2019-05-27 | $0.006947 | $0.007297 | $0.006571 | $0.007042 | $262.24 | $119,011 |
| 2019-05-28 | $0.007038 | $0.007210 | $0.005555 | $0.006457 | $295.02 | $109,128 |
| 2019-05-29 | $0.006456 | $0.006456 | $0.005420 | $0.005542 | $153.51 | $93,667.44 |
| 2019-05-30 | $0.005543 | $0.006461 | $0.004968 | $0.005053 | $226.85 | $85,395.26 |
| 2019-05-31 | $0.005053 | $0.006481 | $0.004709 | $0.005819 | $1,078.19 | $98,344.94 |