CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.5791 | $0.5798 | $0.5083 | $0.5229 | $938.44 | $6,249.52 |
| 2017-04-02 | $0.5230 | $0.9618 | $0.5223 | $0.7255 | $9,118.75 | $8,670.46 |
| 2017-04-03 | $0.7260 | $0.8481 | $0.5446 | $0.6317 | $3,467.28 | $291,897 |
| 2017-04-04 | $0.6327 | $0.6653 | $0.5767 | $0.6554 | $2,337.58 | $302,825 |
| 2017-04-05 | $0.6558 | $0.8316 | $0.5481 | $0.5906 | $4,667.64 | $272,897 |
| 2017-04-06 | $0.6002 | $0.6162 | $0.5177 | $0.5991 | $3,081.72 | $276,805 |
| 2017-04-07 | $0.5973 | $0.6217 | $0.4802 | $0.5451 | $2,465.53 | $306,416 |
| 2017-04-08 | $0.5432 | $1.36 | $0.5031 | $0.5032 | $9,602.16 | $282,877 |
| 2017-04-09 | $0.5035 | $2.01 | $0.5035 | $2.01 | $17,549.20 | $1,132,626 |
| 2017-04-10 | $2.01 | $2.45 | $1.51 | $2.07 | $16,174.30 | $1,164,643 |
| 2017-04-11 | $2.07 | $2.22 | $0.6979 | $2.18 | $14,876.90 | $1,226,391 |
| 2017-04-12 | $2.18 | $2.33 | $0.7024 | $0.8432 | $6,183.25 | $473,960 |
| 2017-04-13 | $0.8439 | $0.8443 | $0.5247 | $0.5374 | $7,754.93 | $302,060 |
| 2017-04-14 | $0.5374 | $0.7894 | $0.4721 | $0.7024 | $7,910.87 | $394,810 |
| 2017-04-15 | $0.6927 | $0.7500 | $0.4729 | $0.6479 | $9,117.95 | $364,180 |
| 2017-04-16 | $0.6418 | $0.6607 | $0.4938 | $0.6192 | $10,846.90 | $348,067 |
| 2017-04-17 | $0.6194 | $0.6574 | $0.5956 | $0.6076 | $2,496.78 | $2,164,200 |
| 2017-04-18 | $0.6075 | $0.6513 | $0.5687 | $0.5971 | $3,102.83 | $2,126,855 |
| 2017-04-19 | $0.5973 | $0.6157 | $0.5484 | $0.5812 | $3,399.44 | $2,070,206 |
| 2017-04-20 | $0.5810 | $0.6377 | $0.5299 | $0.5333 | $5,750.06 | $1,899,684 |
| 2017-04-21 | $0.5334 | $0.6007 | $0.4968 | $0.5682 | $3,498.69 | $2,024,059 |
| 2017-04-22 | $0.5683 | $0.6260 | $0.5400 | $0.5404 | $3,485.05 | $1,925,111 |
| 2017-04-23 | $0.5396 | $0.5618 | $0.4933 | $0.5230 | $3,232.33 | $1,862,963 |
| 2017-04-24 | $0.5246 | $0.7068 | $0.5007 | $0.5205 | $7,256.40 | $1,853,951 |
| 2017-04-25 | $0.5206 | $0.6231 | $0.5007 | $0.5937 | $2,642.28 | $2,114,954 |
| 2017-04-26 | $0.5940 | $0.6478 | $0.5375 | $0.5418 | $3,774.92 | $1,929,870 |
| 2017-04-27 | $0.5421 | $0.6587 | $0.5052 | $0.6079 | $5,607.01 | $2,165,372 |
| 2017-04-28 | $0.6080 | $0.6342 | $0.5223 | $0.6215 | $5,481.76 | $2,213,973 |
| 2017-04-29 | $0.6249 | $0.6273 | $0.5185 | $0.5345 | $1,638.55 | $1,904,005 |
| 2017-04-30 | $0.5263 | $0.5724 | $0.5035 | $0.5056 | $4,302.25 | $1,801,110 |