CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.5208 | $0.5676 | $0.4206 | $0.4340 | $8,894.99 | $1,545,970 |
| 2017-06-02 | $0.4406 | $0.4917 | $0.4122 | $0.4830 | $18,622.40 | $1,720,414 |
| 2017-06-03 | $0.4849 | $0.4922 | $0.4469 | $0.4554 | $4,337.47 | $1,622,253 |
| 2017-06-04 | $0.4557 | $0.4561 | $0.3757 | $0.4004 | $2,373.70 | $1,426,262 |
| 2017-06-05 | $0.3815 | $0.5811 | $0.3795 | $0.5811 | $36,994.20 | $2,069,907 |
| 2017-06-06 | $0.5815 | $0.6276 | $0.5525 | $0.5924 | $19,838.80 | $2,110,209 |
| 2017-06-07 | $0.5917 | $0.6105 | $0.4958 | $0.5703 | $45,800.10 | $2,031,372 |
| 2017-06-08 | $0.5734 | $4.01 | $0.5397 | $0.5590 | $41,157.40 | $1,991,070 |
| 2017-06-09 | $0.5349 | $0.5685 | $0.4989 | $0.5452 | $41,460.20 | $1,942,180 |
| 2017-06-10 | $0.5470 | $0.7581 | $0.4737 | $0.7171 | $46,761.00 | $2,554,486 |
| 2017-06-11 | $0.7205 | $0.8077 | $0.6237 | $0.6444 | $35,526.10 | $2,295,521 |
| 2017-06-12 | $0.6342 | $1.51 | $0.6016 | $0.9098 | $84,228.80 | $3,240,951 |
| 2017-06-13 | $0.8940 | $0.9228 | $0.6193 | $0.7797 | $73,508.10 | $2,777,260 |
| 2017-06-14 | $0.7775 | $0.8178 | $0.6468 | $0.6716 | $65,952.90 | $2,392,346 |
| 2017-06-15 | $0.6717 | $0.7077 | $0.5801 | $0.6475 | $93,395.50 | $2,306,406 |
| 2017-06-16 | $0.6482 | $0.6649 | $0.6063 | $0.6608 | $68,155.20 | $2,353,715 |
| 2017-06-17 | $0.6617 | $0.7273 | $0.6617 | $0.7273 | $86,099.50 | $2,590,670 |
| 2017-06-18 | $0.7258 | $0.7374 | $0.7040 | $0.7043 | $98,021.30 | $2,508,645 |
| 2017-06-19 | $0.7026 | $0.7026 | $0.5968 | $0.6296 | $98,812.20 | $2,242,723 |
| 2017-06-20 | $0.6272 | $0.7362 | $0.6272 | $0.6743 | $60,192.20 | $2,401,896 |
| 2017-06-21 | $0.6731 | $0.6931 | $0.6649 | $0.6708 | $58,957.70 | $2,389,350 |
| 2017-06-22 | $0.6687 | $0.6827 | $0.6576 | $0.6685 | $58,182.60 | $2,381,275 |
| 2017-06-23 | $0.6649 | $0.7476 | $0.5894 | $0.5906 | $51,338.20 | $2,103,811 |
| 2017-06-24 | $0.5894 | $0.5944 | $0.5004 | $0.5088 | $48,209.10 | $1,812,413 |
| 2017-06-25 | $0.5089 | $0.5273 | $0.4868 | $0.5013 | $25,970.30 | $1,785,754 |
| 2017-06-26 | $0.5002 | $0.5072 | $0.4530 | $0.4680 | $21,652.60 | $1,667,086 |
| 2017-06-27 | $0.4770 | $0.6691 | $0.3880 | $0.6691 | $38,007.10 | $2,383,323 |
| 2017-06-28 | $0.6736 | $0.7026 | $0.6550 | $0.6951 | $37,457.00 | $2,476,173 |
| 2017-06-29 | $0.6955 | $0.7177 | $0.5357 | $0.7086 | $30,347.80 | $2,524,176 |
| 2017-06-30 | $0.7103 | $0.7134 | $0.5933 | $0.5941 | $8,909.07 | $2,116,386 |