Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0005293 | $0.0007390 | $0.0005098 | $0.0006676 | $57.28 | $11,282.94 |
| 2019-12-02 | $0.0006676 | $0.0006730 | $0.0005778 | $0.0005847 | $129.47 | $9,882.73 |
| 2019-12-03 | $0.0005847 | $0.0005979 | $0.0005761 | $0.0005846 | $176.79 | $9,881.06 |
| 2019-12-04 | $0.0005846 | $0.0006542 | $0.0005046 | $0.0005081 | $162.43 | $8,587.04 |
| 2019-12-05 | $0.0005072 | $0.0005267 | $0.0005056 | $0.0005216 | $155.08 | $8,815.75 |
| 2019-12-06 | $0.0005216 | $0.0005300 | $0.0005164 | $0.0005284 | $71.23 | $8,930.72 |
| 2019-12-07 | $0.0005284 | $0.0005320 | $0.0005266 | $0.0005284 | $2.59 | $8,931.02 |
| 2019-12-08 | $0.0005284 | $0.0006043 | $0.0005229 | $0.0005294 | $89.22 | $8,946.74 |
| 2019-12-09 | $0.0005292 | $0.0006033 | $0.0005152 | $0.0005178 | $215.00 | $8,750.87 |
| 2019-12-10 | $0.0005177 | $0.0005889 | $0.0004439 | $0.0005096 | $201.15 | $8,612.28 |
| 2019-12-11 | $0.0005096 | $0.0005838 | $0.0005032 | $0.0005049 | $193.33 | $8,533.83 |
| 2019-12-12 | $0.0005049 | $0.0005801 | $0.0005009 | $0.0005071 | $183.24 | $8,569.66 |
| 2019-12-13 | $0.0005070 | $0.0005807 | $0.0004353 | $0.0005085 | $187.50 | $8,594.20 |
| 2019-12-14 | $0.0005085 | $0.0006507 | $0.0005042 | $0.0005704 | $244.15 | $9,641.11 |
| 2019-12-15 | $0.0005702 | $0.0005749 | $0.0005644 | $0.0005720 | $171.41 | $9,667.60 |
| 2019-12-16 | $0.0005720 | $0.0005741 | $0.0005517 | $0.0005543 | $194.82 | $9,368.10 |
| 2019-12-17 | $0.0005543 | $0.0006166 | $0.0005444 | $0.0005946 | $206.15 | $10,050.13 |
| 2019-12-18 | $0.0005946 | $0.0006606 | $0.0005315 | $0.0006565 | $180.14 | $11,095.94 |
| 2019-12-19 | $0.0006565 | $0.0006618 | $0.0005695 | $0.0006491 | $179.79 | $10,969.82 |
| 2019-12-20 | $0.0006491 | $0.0006512 | $0.0005749 | $0.0005776 | $164.02 | $9,762.48 |
| 2019-12-21 | $0.0005776 | $0.0005777 | $0.0005725 | $0.0005751 | $183.52 | $9,720.40 |
| 2019-12-22 | $0.0005751 | $0.0006013 | $0.0005738 | $0.0006007 | $163.87 | $10,152.78 |
| 2019-12-23 | $0.0006006 | $0.0006139 | $0.0005860 | $0.0005882 | $155.05 | $9,941.40 |
| 2019-12-24 | $0.0005884 | $0.0006009 | $0.0005086 | $0.0005857 | $159.93 | $9,899.00 |
| 2019-12-25 | $0.0005857 | $0.0005889 | $0.0005771 | $0.0005824 | $182.95 | $9,842.46 |
| 2019-12-26 | $0.0005824 | $0.0005916 | $0.0005760 | $0.0005789 | $138.06 | $9,784.07 |
| 2019-12-27 | $0.0005789 | $0.0007289 | $0.0005083 | $0.0006558 | $189.56 | $11,083.45 |
| 2019-12-28 | $0.0006560 | $0.0006632 | $0.0005123 | $0.0005848 | $114.27 | $9,884.03 |
| 2019-12-29 | $0.0005850 | $0.0007312 | $0.0005835 | $0.0006674 | $168.85 | $11,279.58 |
| 2019-12-30 | $0.0006681 | $0.0006716 | $0.0005824 | $0.0006566 | $224.54 | $11,096.48 |
| 2019-12-31 | $0.0006561 | $0.0006578 | $0.0005731 | $0.0005756 | $178.07 | $9,728.66 |