CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $1.30 | $4.29 | $1.08 | $2.02 | $85,515.10 | $7,183,602 |
| 2017-09-02 | $2.09 | $3.24 | $2.09 | $2.72 | $79,991.20 | $9,702,549 |
| 2017-09-03 | $2.71 | $2.71 | $2.04 | $2.10 | $106,830 | $7,496,427 |
| 2017-09-04 | $2.14 | $2.24 | $1.59 | $1.80 | $88,735.00 | $6,417,179 |
| 2017-09-05 | $1.84 | $1.84 | $1.49 | $1.68 | $95,990.80 | $5,973,197 |
| 2017-09-06 | $1.71 | $2.01 | $1.67 | $1.79 | $72,067.70 | $6,381,415 |
| 2017-09-07 | $1.82 | $2.40 | $1.79 | $2.32 | $42,633.20 | $8,268,942 |
| 2017-09-08 | $2.40 | $2.93 | $1.72 | $1.72 | $40,648.40 | $6,141,721 |
| 2017-09-09 | $1.73 | $1.73 | $0.8506 | $1.38 | $58,339.60 | $4,908,589 |
| 2017-09-10 | $1.40 | $2.48 | $0.5069 | $1.80 | $17,910.30 | $6,395,557 |
| 2017-09-11 | $1.78 | $2.04 | $0.4635 | $0.4776 | $7,380.27 | $1,701,090 |
| 2017-09-12 | $0.4544 | $2.55 | $0.4544 | $2.50 | $103,684 | $8,893,380 |
| 2017-09-13 | $2.52 | $2.71 | $0.3766 | $0.4946 | $39,584.60 | $1,761,663 |
| 2017-09-14 | $0.4944 | $0.5054 | $0.2643 | $0.2643 | $27,891.80 | $941,323 |
| 2017-09-15 | $0.2610 | $0.4756 | $0.2610 | $0.4612 | $34,019.20 | $1,642,689 |
| 2017-09-16 | $0.4602 | $0.4812 | $0.4404 | $0.4598 | $42,130.10 | $1,637,738 |
| 2017-09-17 | $0.4719 | $0.4819 | $0.4440 | $0.4567 | $42,737.50 | $1,626,659 |
| 2017-09-18 | $0.4555 | $0.7697 | $0.4555 | $0.5138 | $84,986.10 | $1,830,387 |
| 2017-09-19 | $0.5171 | $0.5388 | $0.4539 | $0.4807 | $50,703.00 | $1,712,300 |
| 2017-09-20 | $0.4806 | $0.4992 | $0.4402 | $0.4413 | $8,551.52 | $1,572,031 |
| 2017-09-21 | $0.4350 | $0.4935 | $0.4247 | $0.4452 | $46,319.10 | $1,585,973 |
| 2017-09-22 | $0.4428 | $0.4638 | $0.3929 | $0.4432 | $46,518.90 | $1,578,742 |
| 2017-09-23 | $0.4423 | $0.4639 | $0.2745 | $0.4200 | $22,327.90 | $1,496,079 |
| 2017-09-24 | $0.4178 | $0.4178 | $0.3285 | $0.3680 | $10,224.70 | $1,310,914 |
| 2017-09-25 | $0.3674 | $0.4307 | $0.3348 | $0.4295 | $12,985.20 | $1,529,873 |
| 2017-09-26 | $0.4292 | $0.4307 | $0.3319 | $0.3454 | $16,232.90 | $1,230,243 |
| 2017-09-27 | $0.3435 | $0.4886 | $0.2695 | $0.3358 | $26,323.90 | $1,196,171 |
| 2017-09-28 | $0.3401 | $0.3702 | $0.2502 | $0.3206 | $9,343.12 | $1,141,856 |
| 2017-09-29 | $0.3201 | $0.5116 | $0.1858 | $0.5116 | $56,547.60 | $1,822,301 |
| 2017-09-30 | $0.5127 | $0.5579 | $0.4127 | $0.5163 | $164,820 | $1,839,000 |