Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001347 | $0.001371 | $0.001339 | $0.001365 | $243.28 | $23,065.79 |
| 2019-09-02 | $0.001365 | $0.001379 | $0.001185 | $0.001346 | $244.74 | $22,742.90 |
| 2019-09-03 | $0.001346 | $0.001500 | $0.001341 | $0.001383 | $254.02 | $23,366.50 |
| 2019-09-04 | $0.001382 | $0.001897 | $0.001270 | $0.001482 | $211.28 | $25,053.17 |
| 2019-09-05 | $0.001483 | $0.001698 | $0.001471 | $0.001691 | $324.28 | $28,587.18 |
| 2019-09-06 | $0.001691 | $0.001785 | $0.001487 | $0.001553 | $207.44 | $26,250.34 |
| 2019-09-07 | $0.001554 | $0.001585 | $0.001552 | $0.001577 | $360.97 | $26,652.72 |
| 2019-09-08 | $0.001576 | $0.002429 | $0.001575 | $0.001879 | $411.48 | $31,758.58 |
| 2019-09-09 | $0.001879 | $0.002600 | $0.001641 | $0.001757 | $298.85 | $29,688.37 |
| 2019-09-10 | $0.001653 | $0.001867 | $0.001600 | $0.001619 | $249.44 | $27,360.42 |
| 2019-09-11 | $0.001619 | $0.001934 | $0.001607 | $0.001832 | $340.16 | $30,960.07 |
| 2019-09-12 | $0.001834 | $0.001982 | $0.001730 | $0.001978 | $196.26 | $33,426.63 |
| 2019-09-13 | $0.001977 | $0.001983 | $0.001739 | $0.001864 | $261.70 | $31,503.60 |
| 2019-09-14 | $0.001863 | $0.001870 | $0.001748 | $0.001760 | $279.13 | $29,747.46 |
| 2019-09-15 | $0.001760 | $0.001862 | $0.001753 | $0.001759 | $242.04 | $29,726.15 |
| 2019-09-16 | $0.001759 | $0.001767 | $0.001729 | $0.001746 | $259.45 | $29,507.08 |
| 2019-09-17 | $0.001746 | $0.001841 | $0.001733 | $0.001738 | $163.71 | $29,371.19 |
| 2019-09-18 | $0.001739 | $0.002046 | $0.001732 | $0.001835 | $231.59 | $31,017.07 |
| 2019-09-19 | $0.001837 | $0.001854 | $0.001676 | $0.001846 | $265.17 | $31,204.27 |
| 2019-09-20 | $0.001849 | $0.001852 | $0.001728 | $0.001834 | $239.89 | $30,988.72 |
| 2019-09-21 | $0.001833 | $0.001835 | $0.001602 | $0.001704 | $266.76 | $28,791.94 |
| 2019-09-22 | $0.001704 | $0.001715 | $0.001593 | $0.001712 | $239.41 | $28,936.70 |
| 2019-09-23 | $0.001712 | $0.001712 | $0.001652 | $0.001652 | $231.82 | $27,924.70 |
| 2019-09-24 | $0.001652 | $0.001765 | $0.001489 | $0.001540 | $221.20 | $26,034.94 |
| 2019-09-25 | $0.001541 | $0.001572 | $0.001427 | $0.001524 | $209.48 | $25,756.80 |
| 2019-09-26 | $0.001524 | $0.001525 | $0.001339 | $0.001378 | $160.72 | $23,282.52 |
| 2019-09-27 | $0.001378 | $0.001406 | $0.001352 | $0.001402 | $178.20 | $23,687.65 |
| 2019-09-28 | $0.001402 | $0.001409 | $0.001378 | $0.001400 | $232.21 | $23,668.99 |
| 2019-09-29 | $0.001401 | $0.001472 | $0.001356 | $0.001376 | $204.57 | $23,262.15 |
| 2019-09-30 | $0.001376 | $0.001412 | $0.001329 | $0.001409 | $109.37 | $23,814.01 |