Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.005818 | $0.005895 | $0.004860 | $0.005388 | $373.75 | $91,058.87 |
| 2019-06-02 | $0.005388 | $0.005893 | $0.005387 | $0.005498 | $237.96 | $92,924.25 |
| 2019-06-03 | $0.005412 | $0.006525 | $0.005241 | $0.005639 | $627.29 | $95,302.92 |
| 2019-06-04 | $0.005632 | $0.005922 | $0.004510 | $0.005065 | $348.38 | $85,597.49 |
| 2019-06-05 | $0.005072 | $0.005638 | $0.004583 | $0.005141 | $721.63 | $86,885.19 |
| 2019-06-06 | $0.005142 | $0.005823 | $0.004769 | $0.005232 | $920.92 | $88,415.90 |
| 2019-06-07 | $0.005228 | $0.006220 | $0.004498 | $0.005528 | $877.80 | $93,431.86 |
| 2019-06-08 | $0.005367 | $0.006046 | $0.004845 | $0.005229 | $346.24 | $88,364.00 |
| 2019-06-09 | $0.005229 | $0.006281 | $0.005071 | $0.005504 | $311.46 | $93,027.12 |
| 2019-06-10 | $0.005504 | $0.005915 | $0.004862 | $0.005914 | $250.86 | $99,943.59 |
| 2019-06-11 | $0.006000 | $0.006014 | $0.005588 | $0.005687 | $236.15 | $96,108.61 |
| 2019-06-12 | $0.005687 | $0.006487 | $0.005589 | $0.006174 | $215.83 | $104,344 |
| 2019-06-13 | $0.006178 | $0.008242 | $0.005998 | $0.007891 | $1,183.11 | $133,359 |
| 2019-06-14 | $0.007979 | $0.008425 | $0.006329 | $0.008241 | $1,346.01 | $139,267 |
| 2019-06-15 | $0.008244 | $0.008268 | $0.004760 | $0.006360 | $1,048.91 | $107,482 |
| 2019-06-16 | $0.006360 | $0.009513 | $0.005418 | $0.007452 | $1,287.43 | $125,943 |
| 2019-06-17 | $0.007818 | $0.01020 | $0.003902 | $0.007092 | $552.08 | $119,855 |
| 2019-06-18 | $0.007089 | $0.007880 | $0.004225 | $0.006344 | $471.69 | $107,208 |
| 2019-06-19 | $0.006348 | $0.009727 | $0.005479 | $0.009178 | $729.44 | $155,114 |
| 2019-06-20 | $0.009176 | $0.009540 | $0.006086 | $0.007324 | $1,072.97 | $123,783 |
| 2019-06-21 | $0.007330 | $0.008212 | $0.006887 | $0.008027 | $923.32 | $135,657 |
| 2019-06-22 | $0.008027 | $0.009178 | $0.007413 | $0.007810 | $281.09 | $131,989 |
| 2019-06-23 | $0.007811 | $0.01255 | $0.006632 | $0.008568 | $847.06 | $144,809 |
| 2019-06-24 | $0.008568 | $0.01302 | $0.008087 | $0.009905 | $1,165.15 | $167,400 |
| 2019-06-25 | $0.009908 | $0.01633 | $0.008857 | $0.01132 | $1,451.15 | $191,280 |
| 2019-06-26 | $0.01132 | $0.01366 | $0.008962 | $0.008962 | $1,175.27 | $151,457 |
| 2019-06-27 | $0.008966 | $0.01278 | $0.006424 | $0.009039 | $894.35 | $152,760 |
| 2019-06-28 | $0.009039 | $0.01022 | $0.007740 | $0.009042 | $1,567.39 | $152,806 |
| 2019-06-29 | $0.009049 | $0.009050 | $0.007753 | $0.008353 | $334.65 | $141,169 |
| 2019-06-30 | $0.008346 | $0.008728 | $0.006736 | $0.006882 | $316.77 | $116,304 |