CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $1.06 | $1.22 | $1.06 | $1.06 | $7,056.90 | $12,725.07 |
| 2017-03-02 | $1.06 | $1.17 | $0.8174 | $1.15 | $1,892.70 | $13,763.13 |
| 2017-03-03 | $1.18 | $1.18 | $0.6738 | $0.8299 | $845.96 | $9,917.85 |
| 2017-03-04 | $0.8294 | $1.02 | $0.5152 | $1.00 | $4,109.17 | $11,994.86 |
| 2017-03-05 | $1.00 | $1.56 | $0.6775 | $1.20 | $7,385.69 | $14,378.49 |
| 2017-03-06 | $1.21 | $1.41 | $0.8409 | $1.09 | $3,990.80 | $13,059.46 |
| 2017-03-07 | $1.09 | $1.25 | $0.9947 | $1.06 | $2,668.66 | $12,656.35 |
| 2017-03-08 | $1.06 | $1.17 | $0.8841 | $0.9171 | $3,344.21 | $10,960.35 |
| 2017-03-09 | $0.9174 | $0.9438 | $0.6707 | $0.8319 | $2,911.79 | $9,942.55 |
| 2017-03-10 | $0.8326 | $0.8326 | $0.01252 | $0.7805 | $4,970.38 | $9,328.32 |
| 2017-03-11 | $0.7803 | $0.8302 | $0.4005 | $0.7123 | $3,389.65 | $8,512.20 |
| 2017-03-12 | $0.7127 | $0.8225 | $0.6914 | $0.7503 | $2,815.81 | $8,967.39 |
| 2017-03-13 | $0.7506 | $0.7674 | $0.5135 | $0.5391 | $1,996.12 | $6,442.38 |
| 2017-03-14 | $0.5392 | $0.7097 | $0.3841 | $0.7097 | $4,413.91 | $8,481.41 |
| 2017-03-15 | $0.7098 | $1.25 | $0.7098 | $1.03 | $14,766.00 | $12,303.79 |
| 2017-03-16 | $1.03 | $1.05 | $0.9142 | $0.9376 | $4,233.55 | $11,205.19 |
| 2017-03-17 | $0.9316 | $0.9710 | $0.7048 | $0.7667 | $3,199.51 | $9,163.29 |
| 2017-03-18 | $0.7664 | $0.9698 | $0.6883 | $0.7182 | $3,212.38 | $8,583.63 |
| 2017-03-19 | $0.8117 | $0.9327 | $0.7389 | $0.9060 | $9,980.92 | $10,827.44 |
| 2017-03-20 | $0.9064 | $0.9233 | $0.5510 | $0.6231 | $7,457.29 | $7,446.39 |
| 2017-03-21 | $0.6237 | $0.7920 | $0.5640 | $0.5655 | $3,399.60 | $6,758.72 |
| 2017-03-22 | $0.5656 | $0.7530 | $0.5445 | $0.6360 | $1,417.41 | $7,600.36 |
| 2017-03-23 | $0.6365 | $0.7772 | $0.5054 | $0.7296 | $3,325.86 | $8,719.92 |
| 2017-03-24 | $0.7295 | $0.7556 | $0.5935 | $0.6181 | $4,129.48 | $7,386.87 |
| 2017-03-25 | $0.6174 | $0.8584 | $0.5636 | $0.7970 | $5,333.35 | $9,525.27 |
| 2017-03-26 | $0.7980 | $0.8393 | $0.6580 | $0.7447 | $2,472.14 | $8,899.46 |
| 2017-03-27 | $0.7488 | $0.7691 | $0.5162 | $0.6059 | $3,494.96 | $7,241.12 |
| 2017-03-28 | $0.6052 | $0.6545 | $0.5680 | $0.5988 | $1,938.09 | $7,156.53 |
| 2017-03-29 | $0.5982 | $0.8076 | $0.4331 | $0.6485 | $5,538.92 | $7,750.04 |
| 2017-03-30 | $0.6499 | $0.9343 | $0.4100 | $0.5790 | $4,856.95 | $6,919.71 |
| 2017-03-31 | $0.5791 | $0.5975 | $0.4337 | $0.5792 | $3,598.39 | $6,921.76 |