Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0005756 | $0.0005804 | $0.0005738 | $0.0005761 | $159.90 | $9,737.17 |
| 2020-01-02 | $0.0005761 | $0.0006294 | $0.0005031 | $0.0005587 | $189.30 | $9,441.92 |
| 2020-01-03 | $0.0005588 | $0.0005936 | $0.0005528 | $0.0005872 | $172.01 | $9,923.86 |
| 2020-01-04 | $0.0005872 | $0.0005964 | $0.0005838 | $0.0005933 | $0.9267 | $10,027.30 |
| 2020-01-05 | $0.0005928 | $0.0006055 | $0.0005928 | $0.0006014 | $0 | $10,164.05 |
| 2020-01-06 | $0.0006014 | $0.0006853 | $0.0006014 | $0.0006216 | $92.52 | $10,506.16 |
| 2020-01-07 | $0.0006215 | $0.0007160 | $0.0006213 | $0.0006530 | $264.79 | $11,036.92 |
| 2020-01-08 | $0.0006532 | $0.0006726 | $0.0006358 | $0.0006464 | $162.72 | $10,924.24 |
| 2020-01-09 | $0.0006453 | $0.0006468 | $0.0006262 | $0.0006304 | $4.24 | $10,653.65 |
| 2020-01-10 | $0.0006297 | $0.0006538 | $0.0006176 | $0.0006538 | $4.40 | $11,049.98 |
| 2020-01-11 | $0.0006540 | $0.0006576 | $0.0006413 | $0.0006426 | $0.9919 | $10,861.00 |
| 2020-01-12 | $0.0006425 | $0.0006576 | $0.0006400 | $0.0006556 | $102.64 | $11,080.00 |
| 2020-01-13 | $0.0006559 | $0.0006564 | $0.0006458 | $0.0006512 | $18.56 | $11,006.60 |
| 2020-01-14 | $0.0006519 | $0.0007129 | $0.0006504 | $0.0007080 | $93.49 | $11,965.48 |
| 2020-01-15 | $0.0007069 | $0.0007129 | $0.0005270 | $0.0006177 | $53.00 | $10,440.10 |
| 2020-01-16 | $0.0006179 | $0.0006197 | $0.0006030 | $0.0006111 | $15.09 | $10,327.95 |
| 2020-01-17 | $0.0006111 | $0.0006278 | $0.0006076 | $0.0006244 | $3.15 | $10,553.42 |
| 2020-01-18 | $0.0006243 | $0.0006282 | $0.0006224 | $0.0006282 | $0 | $10,617.62 |
| 2020-01-19 | $0.0006282 | $0.0006282 | $0.0006033 | $0.0006097 | $2.62 | $10,304.49 |
| 2020-01-20 | $0.0006096 | $0.0006941 | $0.0005993 | $0.0006054 | $186.31 | $10,232.39 |
| 2020-01-21 | $0.0006052 | $0.0006134 | $0.0005977 | $0.0006125 | $46.24 | $10,351.33 |
| 2020-01-22 | $0.0006123 | $0.0006937 | $0.0006036 | $0.0006076 | $93.87 | $10,269.55 |
| 2020-01-23 | $0.0006077 | $0.0006754 | $0.0005884 | $0.0006726 | $77.65 | $11,368.45 |
| 2020-01-24 | $0.0006735 | $0.0006815 | $0.0005784 | $0.0006763 | $18.35 | $11,429.40 |
| 2020-01-25 | $0.0006762 | $0.0006763 | $0.0005032 | $0.0005851 | $19.04 | $9,888.40 |
| 2020-01-26 | $0.0005850 | $0.0006884 | $0.0005821 | $0.0006022 | $77.24 | $10,178.01 |
| 2020-01-27 | $0.0006026 | $0.0006278 | $0.0006022 | $0.0006246 | $135.02 | $10,556.95 |
| 2020-01-28 | $0.0006244 | $0.0007287 | $0.0006206 | $0.0006564 | $299.03 | $11,093.29 |
| 2020-01-29 | $0.0006566 | $0.0006579 | $0.0005561 | $0.0005591 | $96.36 | $9,448.78 |
| 2020-01-30 | $0.0005587 | $0.0005740 | $0.0005538 | $0.0005715 | $112.50 | $9,659.74 |
| 2020-01-31 | $0.0005715 | $0.0005719 | $0.0005539 | $0.0005608 | $152.47 | $9,478.55 |