Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.003832 | $0.003870 | $0.003675 | $0.003850 | $216.07 | $65,068.50 |
| 2019-08-02 | $0.003851 | $0.004050 | $0.003838 | $0.003998 | $280.63 | $67,570.29 |
| 2019-08-03 | $0.003997 | $0.004250 | $0.003991 | $0.004113 | $251.49 | $69,518.87 |
| 2019-08-04 | $0.004114 | $0.004275 | $0.003849 | $0.004169 | $295.52 | $70,466.45 |
| 2019-08-05 | $0.004168 | $0.004577 | $0.004070 | $0.004495 | $364.69 | $75,964.30 |
| 2019-08-06 | $0.004490 | $0.004764 | $0.004168 | $0.004246 | $318.67 | $71,759.07 |
| 2019-08-07 | $0.004244 | $0.004457 | $0.002115 | $0.002271 | $583.93 | $38,389.25 |
| 2019-08-08 | $0.002271 | $0.002480 | $0.002103 | $0.002393 | $289.42 | $40,443.95 |
| 2019-08-09 | $0.002392 | $0.002628 | $0.002112 | $0.002135 | $216.67 | $36,083.93 |
| 2019-08-10 | $0.002135 | $0.002261 | $0.002039 | $0.002156 | $265.67 | $36,446.94 |
| 2019-08-11 | $0.002156 | $0.002290 | $0.001691 | $0.001842 | $184.00 | $31,130.59 |
| 2019-08-12 | $0.001843 | $0.002285 | $0.001820 | $0.002163 | $247.00 | $36,558.13 |
| 2019-08-13 | $0.002164 | $0.002619 | $0.001522 | $0.001741 | $211.05 | $29,425.86 |
| 2019-08-14 | $0.001741 | $0.002019 | $0.001530 | $0.001604 | $274.17 | $27,101.58 |
| 2019-08-15 | $0.001607 | $0.001970 | $0.001461 | $0.001960 | $311.55 | $33,121.50 |
| 2019-08-16 | $0.001960 | $0.001960 | $0.001521 | $0.001763 | $185.45 | $29,802.51 |
| 2019-08-17 | $0.001764 | $0.001868 | $0.001609 | $0.001636 | $243.64 | $27,655.09 |
| 2019-08-18 | $0.001637 | $0.001882 | $0.001521 | $0.001757 | $303.04 | $29,692.49 |
| 2019-08-19 | $0.001758 | $0.001832 | $0.001605 | $0.001747 | $190.22 | $29,520.82 |
| 2019-08-20 | $0.001747 | $0.001750 | $0.001593 | $0.001615 | $200.83 | $27,287.32 |
| 2019-08-21 | $0.001614 | $0.001620 | $0.001493 | $0.001520 | $25.16 | $25,686.56 |
| 2019-08-22 | $0.001520 | $0.001527 | $0.001111 | $0.001317 | $146.69 | $22,256.48 |
| 2019-08-23 | $0.001317 | $0.001452 | $0.001309 | $0.001353 | $224.83 | $22,866.58 |
| 2019-08-24 | $0.001353 | $0.001513 | $0.001205 | $0.001320 | $204.84 | $22,308.99 |
| 2019-08-25 | $0.001320 | $0.001442 | $0.001309 | $0.001415 | $170.61 | $23,919.42 |
| 2019-08-26 | $0.001417 | $0.001556 | $0.001417 | $0.001452 | $73.01 | $24,535.78 |
| 2019-08-27 | $0.001452 | $0.001453 | $0.001220 | $0.001426 | $180.08 | $24,106.85 |
| 2019-08-28 | $0.001427 | $0.001437 | $0.001359 | $0.001364 | $247.98 | $23,058.20 |
| 2019-08-29 | $0.001364 | $0.001364 | $0.001316 | $0.001331 | $284.75 | $22,491.71 |
| 2019-08-30 | $0.001331 | $0.001353 | $0.001317 | $0.001342 | $287.22 | $22,684.49 |
| 2019-08-31 | $0.001343 | $0.001354 | $0.001332 | $0.001346 | $254.92 | $22,755.21 |