CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.5951 | $0.6234 | $0.5526 | $0.6083 | $46,175.00 | $2,166,903 |
| 2017-07-02 | $0.6078 | $0.6084 | $0.5047 | $0.5284 | $37,088.60 | $1,882,305 |
| 2017-07-03 | $0.5273 | $0.6000 | $0.5105 | $0.5616 | $31,475.80 | $2,000,542 |
| 2017-07-04 | $0.5635 | $0.6244 | $0.5081 | $0.6244 | $50,332.30 | $2,224,122 |
| 2017-07-05 | $0.6275 | $0.7478 | $0.6209 | $0.7418 | $27,151.90 | $2,642,260 |
| 2017-07-06 | $0.7420 | $0.7423 | $0.6551 | $0.6553 | $6,586.60 | $2,334,123 |
| 2017-07-07 | $0.6533 | $0.6541 | $0.4907 | $0.4950 | $18,488.20 | $1,763,345 |
| 2017-07-08 | $0.4944 | $0.5330 | $0.4277 | $0.4576 | $3,029.30 | $1,629,858 |
| 2017-07-09 | $0.4742 | $0.5494 | $0.3387 | $0.5461 | $25,035.40 | $1,945,344 |
| 2017-07-10 | $0.5489 | $0.5592 | $0.5090 | $0.5236 | $48,423.00 | $1,864,957 |
| 2017-07-11 | $0.5224 | $0.5312 | $0.5021 | $0.5064 | $21,760.20 | $1,803,874 |
| 2017-07-12 | $0.5057 | $0.5595 | $0.3517 | $0.5595 | $26,484.20 | $1,993,090 |
| 2017-07-13 | $0.5605 | $0.5805 | $0.5095 | $0.5327 | $61,632.80 | $1,897,569 |
| 2017-07-14 | $0.5344 | $0.5519 | $0.4914 | $0.5075 | $42,843.60 | $1,807,821 |
| 2017-07-15 | $0.5067 | $0.5076 | $0.4104 | $0.4285 | $15,122.00 | $1,526,511 |
| 2017-07-16 | $0.4186 | $0.4354 | $0.3995 | $0.4283 | $39,852.40 | $1,525,663 |
| 2017-07-17 | $0.4267 | $0.5102 | $0.4264 | $0.5092 | $50,619.40 | $1,813,898 |
| 2017-07-18 | $0.5108 | $0.5120 | $0.4004 | $0.4354 | $44,997.40 | $1,550,908 |
| 2017-07-19 | $0.4373 | $0.5294 | $0.4306 | $0.5241 | $57,640.60 | $1,867,056 |
| 2017-07-20 | $0.5231 | $0.5461 | $0.4273 | $0.4817 | $46,981.00 | $1,715,969 |
| 2017-07-21 | $0.4855 | $0.5420 | $0.4565 | $0.5161 | $24,839.90 | $1,838,331 |
| 2017-07-22 | $0.5143 | $0.5829 | $0.4984 | $0.5756 | $40,708.60 | $2,050,312 |
| 2017-07-23 | $0.5750 | $0.6059 | $0.4356 | $0.5402 | $49,875.20 | $1,924,409 |
| 2017-07-24 | $0.5396 | $0.5444 | $0.4803 | $0.5354 | $50,152.10 | $1,907,008 |
| 2017-07-25 | $0.5354 | $0.5387 | $0.3965 | $0.4818 | $52,921.40 | $1,716,214 |
| 2017-07-26 | $0.4823 | $0.4945 | $0.4006 | $0.4322 | $41,749.10 | $1,539,459 |
| 2017-07-27 | $0.4363 | $0.5102 | $0.4299 | $0.5006 | $49,703.90 | $1,783,089 |
| 2017-07-28 | $0.5019 | $0.5353 | $0.4877 | $0.5211 | $51,016.50 | $1,856,116 |
| 2017-07-29 | $0.5187 | $0.5201 | $0.4605 | $0.4943 | $48,656.60 | $1,760,930 |
| 2017-07-30 | $0.4938 | $0.5311 | $0.3935 | $0.5091 | $46,770.60 | $1,813,624 |
| 2017-07-31 | $0.5095 | $0.5342 | $0.5027 | $0.5313 | $51,566.60 | $1,892,671 |