CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $2.64 | $3.73 | $2.13 | $3.73 | $2,573.42 | $44,574.36 |
| 2017-02-02 | $3.73 | $4.38 | $1.08 | $2.81 | $3,168.41 | $33,546.34 |
| 2017-02-03 | $2.81 | $2.86 | $1.44 | $2.81 | $2,664.07 | $33,606.09 |
| 2017-02-04 | $2.82 | $2.82 | $2.11 | $2.72 | $22,096.30 | $32,561.69 |
| 2017-02-05 | $2.73 | $8.86 | $1.15 | $2.07 | $5,915.30 | $24,738.21 |
| 2017-02-06 | $2.07 | $2.34 | $1.44 | $2.28 | $3,315.44 | $27,265.73 |
| 2017-02-07 | $2.27 | $2.56 | $1.88 | $2.44 | $12,549.00 | $29,169.28 |
| 2017-02-08 | $2.44 | $2.44 | $1.64 | $2.20 | $2,904.26 | $26,327.93 |
| 2017-02-09 | $2.21 | $2.25 | $0.9870 | $1.51 | $1,126.07 | $18,028.44 |
| 2017-02-10 | $1.51 | $1.68 | $1.02 | $1.46 | $994.03 | $17,408.78 |
| 2017-02-11 | $1.46 | $1.61 | $1.12 | $1.21 | $412.91 | $14,495.01 |
| 2017-02-12 | $1.21 | $1.32 | $0.5223 | $1.30 | $3,931.90 | $15,523.63 |
| 2017-02-13 | $1.30 | $1.31 | $0.9838 | $1.21 | $248.96 | $14,479.83 |
| 2017-02-14 | $1.21 | $1.28 | $0.9586 | $1.27 | $1,089.40 | $15,127.70 |
| 2017-02-15 | $1.27 | $1.27 | $1.06 | $1.25 | $1,029.03 | $14,953.93 |
| 2017-02-16 | $1.25 | $1.95 | $0.9162 | $1.94 | $3,844.96 | $23,244.22 |
| 2017-02-17 | $1.94 | $2.21 | $1.04 | $1.36 | $3,421.50 | $16,280.13 |
| 2017-02-18 | $1.37 | $1.60 | $0.8501 | $0.8503 | $960.13 | $10,161.49 |
| 2017-02-19 | $0.8505 | $1.76 | $0.8453 | $1.40 | $709.40 | $16,707.02 |
| 2017-02-20 | $1.40 | $1.41 | $1.15 | $1.32 | $64.61 | $15,725.48 |
| 2017-02-21 | $1.31 | $1.41 | $1.00 | $1.13 | $13,497.40 | $13,494.95 |
| 2017-02-22 | $1.13 | $1.23 | $1.07 | $1.13 | $7,668.39 | $13,465.55 |
| 2017-02-23 | $1.12 | $1.43 | $1.10 | $1.16 | $36,813.30 | $13,824.20 |
| 2017-02-24 | $1.16 | $1.19 | $1.06 | $1.07 | $143.22 | $12,749.92 |
| 2017-02-25 | $1.06 | $1.44 | $1.02 | $1.17 | $3,326.28 | $13,928.53 |
| 2017-02-26 | $1.20 | $1.33 | $1.09 | $1.19 | $10,346.00 | $14,191.21 |
| 2017-02-27 | $1.19 | $1.20 | $1.09 | $1.14 | $4,019.20 | $13,635.85 |
| 2017-02-28 | $1.15 | $1.16 | $1.06 | $1.06 | $3,284.41 | $12,715.62 |