CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.5059 | $0.5853 | $0.5059 | $0.5234 | $3,254.55 | $1,864,526 |
| 2017-05-02 | $0.5238 | $0.5653 | $0.4419 | $0.5473 | $3,496.57 | $1,949,700 |
| 2017-05-03 | $0.5477 | $0.5745 | $0.4776 | $0.5228 | $1,905.89 | $1,862,111 |
| 2017-05-04 | $0.5230 | $0.5940 | $0.4345 | $0.5940 | $6,276.79 | $2,115,798 |
| 2017-05-05 | $0.5947 | $0.5947 | $0.4792 | $0.5440 | $4,027.31 | $1,937,966 |
| 2017-05-06 | $0.5450 | $0.5463 | $0.4959 | $0.5087 | $2,085.75 | $1,812,003 |
| 2017-05-07 | $0.5088 | $0.5208 | $0.3939 | $0.4679 | $2,065.40 | $1,666,787 |
| 2017-05-08 | $0.4680 | $0.5345 | $0.3640 | $0.4979 | $1,829.57 | $1,773,518 |
| 2017-05-09 | $0.4980 | $0.5505 | $0.3189 | $0.3956 | $2,147.88 | $1,409,114 |
| 2017-05-10 | $0.3958 | $0.5693 | $0.2961 | $0.5200 | $3,789.87 | $1,852,169 |
| 2017-05-11 | $0.5208 | $0.5368 | $0.3403 | $0.4097 | $3,019.95 | $1,459,408 |
| 2017-05-12 | $0.4101 | $0.5170 | $0.3583 | $0.4231 | $3,774.04 | $1,507,143 |
| 2017-05-13 | $0.4223 | $0.5109 | $0.3663 | $0.4458 | $3,115.85 | $1,588,028 |
| 2017-05-14 | $0.4472 | $0.5421 | $0.3609 | $0.4111 | $3,143.39 | $1,464,316 |
| 2017-05-15 | $0.4113 | $0.4381 | $0.3395 | $0.4112 | $1,630.45 | $1,464,608 |
| 2017-05-16 | $0.3944 | $0.4371 | $0.3269 | $0.3664 | $2,177.13 | $1,305,111 |
| 2017-05-17 | $0.3663 | $0.3987 | $0.3322 | $0.3497 | $1,390.39 | $1,245,806 |
| 2017-05-18 | $0.3526 | $0.4035 | $0.2828 | $0.2829 | $1,849.98 | $1,007,735 |
| 2017-05-19 | $0.2831 | $0.4292 | $0.2754 | $0.3623 | $2,651.61 | $1,290,467 |
| 2017-05-20 | $0.3612 | $0.4929 | $0.2913 | $0.4390 | $6,810.83 | $1,563,695 |
| 2017-05-21 | $0.4388 | $0.4987 | $0.3850 | $0.4336 | $2,420.82 | $1,544,442 |
| 2017-05-22 | $0.4349 | $0.4722 | $0.3665 | $0.4144 | $3,186.71 | $1,476,085 |
| 2017-05-23 | $0.4138 | $0.5597 | $0.3002 | $0.3670 | $2,351.24 | $1,307,248 |
| 2017-05-24 | $0.3674 | $0.6124 | $0.2411 | $0.3918 | $2,316.80 | $1,395,535 |
| 2017-05-25 | $0.3911 | $0.5169 | $0.2336 | $0.3394 | $1,486.55 | $1,208,817 |
| 2017-05-26 | $0.3370 | $0.4296 | $0.2257 | $0.4002 | $1,396.89 | $1,425,468 |
| 2017-05-27 | $0.4015 | $0.5265 | $0.2628 | $0.2773 | $3,252.37 | $987,656 |
| 2017-05-28 | $0.2777 | $0.4372 | $0.2777 | $0.4154 | $500.96 | $1,479,808 |
| 2017-05-29 | $0.4146 | $0.4627 | $0.3020 | $0.4450 | $613.82 | $1,585,204 |
| 2017-05-30 | $0.4501 | $0.4807 | $0.3204 | $0.4587 | $2,838.52 | $1,633,923 |
| 2017-05-31 | $0.4531 | $0.5329 | $0.3524 | $0.5267 | $9,046.34 | $1,876,321 |