CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.5324 | $0.5374 | $0.4778 | $0.4833 | $44,485.30 | $1,721,529 |
| 2017-08-02 | $0.4832 | $0.4940 | $0.4141 | $0.4575 | $20,345.10 | $1,629,726 |
| 2017-08-03 | $0.4552 | $0.4967 | $0.3084 | $0.4963 | $23,377.00 | $1,767,947 |
| 2017-08-04 | $0.4962 | $0.5125 | $0.4962 | $0.5085 | $55,234.40 | $1,811,412 |
| 2017-08-05 | $0.5077 | $0.5904 | $0.5077 | $0.5771 | $36,519.70 | $2,055,662 |
| 2017-08-06 | $0.5755 | $0.5832 | $0.5369 | $0.5485 | $51,198.20 | $1,953,850 |
| 2017-08-07 | $0.5475 | $0.5745 | $0.5419 | $0.5525 | $55,276.70 | $1,968,031 |
| 2017-08-08 | $0.5529 | $0.5638 | $0.5155 | $0.5223 | $51,846.30 | $1,860,569 |
| 2017-08-09 | $0.5151 | $0.5210 | $0.4745 | $0.4810 | $48,508.90 | $1,713,293 |
| 2017-08-10 | $0.4807 | $0.5698 | $0.3741 | $0.5495 | $27,619.60 | $1,957,522 |
| 2017-08-11 | $0.5492 | $0.6334 | $0.5492 | $0.6239 | $52,964.20 | $2,222,251 |
| 2017-08-12 | $0.6230 | $0.6562 | $0.6142 | $0.6551 | $60,404.50 | $2,333,567 |
| 2017-08-13 | $0.6548 | $0.7175 | $0.6246 | $0.6759 | $60,049.40 | $2,407,471 |
| 2017-08-14 | $0.6815 | $0.7245 | $0.6618 | $0.7245 | $61,042.00 | $2,580,667 |
| 2017-08-15 | $0.7265 | $0.7410 | $0.6223 | $0.6661 | $59,727.90 | $2,372,890 |
| 2017-08-16 | $0.6666 | $0.7035 | $0.6354 | $0.7034 | $60,158.20 | $2,505,454 |
| 2017-08-17 | $0.7031 | $0.7171 | $0.6459 | $0.6566 | $59,418.00 | $2,338,807 |
| 2017-08-18 | $0.6551 | $0.6597 | $0.4626 | $0.5095 | $24,408.90 | $1,814,807 |
| 2017-08-19 | $0.5153 | $0.6480 | $0.4788 | $0.6177 | $42,757.50 | $2,200,312 |
| 2017-08-20 | $0.6070 | $0.6151 | $0.4630 | $0.5331 | $49,550.70 | $1,898,958 |
| 2017-08-21 | $0.5283 | $0.5392 | $0.4464 | $0.4516 | $43,297.70 | $1,608,503 |
| 2017-08-22 | $0.4556 | $0.5453 | $0.4118 | $0.5302 | $29,345.80 | $1,888,517 |
| 2017-08-23 | $0.5310 | $0.5360 | $0.4693 | $0.4771 | $45,892.70 | $1,699,480 |
| 2017-08-24 | $0.4787 | $0.5282 | $0.4492 | $0.5245 | $50,151.80 | $1,868,188 |
| 2017-08-25 | $0.5240 | $0.5304 | $0.3451 | $0.4943 | $45,588.10 | $1,760,823 |
| 2017-08-26 | $0.4955 | $0.5127 | $0.4723 | $0.5051 | $26,631.60 | $1,799,336 |
| 2017-08-27 | $0.5045 | $0.5112 | $0.4605 | $0.4981 | $43,569.10 | $1,774,198 |
| 2017-08-28 | $0.4982 | $0.4990 | $0.4769 | $0.4894 | $40,399.20 | $1,743,194 |
| 2017-08-29 | $0.4915 | $0.5145 | $0.4380 | $0.5025 | $20,007.00 | $1,789,854 |
| 2017-08-30 | $0.5021 | $0.9568 | $0.4909 | $0.9568 | $14,087.60 | $3,408,406 |
| 2017-08-31 | $0.9567 | $6.89 | $0.5075 | $1.31 | $104,948 | $4,660,809 |