Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.006882 | $0.007418 | $0.005638 | $0.006653 | $580.78 | $112,440 |
| 2019-07-02 | $0.006653 | $0.006716 | $0.005547 | $0.006164 | $264.93 | $104,169 |
| 2019-07-03 | $0.006164 | $0.006727 | $0.002683 | $0.005500 | $684.05 | $92,947.70 |
| 2019-07-04 | $0.005499 | $0.005525 | $0.004024 | $0.004369 | $338.19 | $73,831.22 |
| 2019-07-05 | $0.004367 | $0.005170 | $0.004167 | $0.004167 | $287.51 | $70,421.99 |
| 2019-07-06 | $0.004166 | $0.004713 | $0.004166 | $0.004480 | $254.80 | $75,715.36 |
| 2019-07-07 | $0.004480 | $0.004721 | $0.004152 | $0.004693 | $341.80 | $79,305.56 |
| 2019-07-08 | $0.004692 | $0.005062 | $0.004335 | $0.004789 | $366.80 | $80,926.81 |
| 2019-07-09 | $0.004790 | $0.005329 | $0.004648 | $0.005024 | $242.41 | $84,913.28 |
| 2019-07-10 | $0.005024 | $0.005502 | $0.004565 | $0.004978 | $310.12 | $84,123.47 |
| 2019-07-11 | $0.004857 | $0.004894 | $0.004353 | $0.004765 | $318.50 | $80,521.95 |
| 2019-07-12 | $0.004768 | $0.004999 | $0.004516 | $0.004843 | $243.68 | $81,843.34 |
| 2019-07-13 | $0.004845 | $0.004952 | $0.004271 | $0.004550 | $318.58 | $76,897.31 |
| 2019-07-14 | $0.004552 | $0.004806 | $0.004027 | $0.004196 | $264.91 | $70,915.28 |
| 2019-07-15 | $0.004301 | $0.004368 | $0.003853 | $0.004360 | $267.47 | $73,679.56 |
| 2019-07-16 | $0.004355 | $0.004600 | $0.003765 | $0.003782 | $214.73 | $63,910.70 |
| 2019-07-17 | $0.003774 | $0.003968 | $0.003413 | $0.003581 | $310.85 | $60,521.94 |
| 2019-07-18 | $0.003583 | $0.003952 | $0.003381 | $0.003835 | $274.71 | $64,808.92 |
| 2019-07-19 | $0.003835 | $0.004117 | $0.003673 | $0.003894 | $204.52 | $65,811.16 |
| 2019-07-20 | $0.003895 | $0.004054 | $0.003773 | $0.003884 | $322.94 | $65,638.55 |
| 2019-07-21 | $0.003880 | $0.003902 | $0.003734 | $0.003812 | $286.17 | $64,423.02 |
| 2019-07-22 | $0.003813 | $0.003834 | $0.003650 | $0.003721 | $283.63 | $62,880.16 |
| 2019-07-23 | $0.003720 | $0.003721 | $0.003555 | $0.003560 | $244.01 | $60,161.27 |
| 2019-07-24 | $0.003560 | $0.003567 | $0.003457 | $0.003530 | $184.73 | $59,664.67 |
| 2019-07-25 | $0.003529 | $0.008588 | $0.002820 | $0.006039 | $12,820.63 | $102,062 |
| 2019-07-26 | $0.006037 | $0.006149 | $0.004834 | $0.004834 | $567.11 | $81,696.17 |
| 2019-07-27 | $0.004834 | $0.005171 | $0.004412 | $0.004552 | $196.88 | $76,939.74 |
| 2019-07-28 | $0.004548 | $0.004768 | $0.003414 | $0.003909 | $285.38 | $66,066.44 |
| 2019-07-29 | $0.003909 | $0.004653 | $0.003563 | $0.003714 | $327.78 | $62,762.30 |
| 2019-07-30 | $0.003714 | $0.003720 | $0.003419 | $0.003646 | $166.01 | $61,615.65 |
| 2019-07-31 | $0.003644 | $0.003833 | $0.003574 | $0.003830 | $267.41 | $64,727.96 |