CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.5156 | $0.5175 | $0.4901 | $0.5106 | $65,091.00 | $1,818,750 |
| 2017-10-02 | $0.5104 | $0.5226 | $0.4980 | $0.5008 | $67,101.20 | $1,783,866 |
| 2017-10-03 | $0.5008 | $0.5037 | $0.3778 | $0.3839 | $63,270.50 | $1,367,526 |
| 2017-10-04 | $0.3848 | $0.4578 | $0.3102 | $0.4563 | $79,248.70 | $1,625,445 |
| 2017-10-05 | $0.4568 | $0.4597 | $0.2696 | $0.2804 | $56,506.60 | $998,834 |
| 2017-10-06 | $0.2804 | $0.4618 | $0.2661 | $0.4400 | $65,576.80 | $1,567,261 |
| 2017-10-07 | $0.4402 | $0.4436 | $0.3816 | $0.3964 | $67,931.50 | $1,412,135 |
| 2017-10-08 | $0.3949 | $0.3963 | $0.3352 | $0.3657 | $34,140.40 | $1,302,618 |
| 2017-10-09 | $0.3665 | $0.3727 | $0.2856 | $0.2985 | $18,359.30 | $1,063,176 |
| 2017-10-10 | $0.2985 | $0.3043 | $0.1940 | $0.2977 | $20,613.00 | $1,060,312 |
| 2017-10-11 | $0.2975 | $0.4591 | $0.2048 | $0.4545 | $60,949.20 | $1,618,940 |
| 2017-10-12 | $0.4542 | $0.4867 | $0.3077 | $0.4867 | $59,098.20 | $1,733,651 |
| 2017-10-13 | $0.4871 | $0.5253 | $0.3399 | $0.4818 | $24,309.40 | $1,716,179 |
| 2017-10-14 | $0.4784 | $0.4998 | $0.3882 | $0.4018 | $50,020.40 | $1,431,146 |
| 2017-10-15 | $0.4026 | $0.4406 | $0.3009 | $0.3100 | $33,187.50 | $1,104,411 |
| 2017-10-16 | $0.3090 | $0.4455 | $0.2349 | $0.4207 | $65,198.20 | $1,498,758 |
| 2017-10-17 | $0.4201 | $0.5631 | $0.2472 | $0.5619 | $93,445.30 | $2,001,422 |
| 2017-10-18 | $0.5621 | $0.5621 | $0.2833 | $0.3035 | $61,229.40 | $1,080,948 |
| 2017-10-19 | $0.3030 | $0.3117 | $0.2787 | $0.2834 | $61,019.20 | $1,009,581 |
| 2017-10-20 | $0.2835 | $0.3465 | $0.2571 | $0.2997 | $44,714.30 | $1,067,558 |
| 2017-10-21 | $0.2990 | $0.4048 | $0.2451 | $0.3646 | $13,417.80 | $1,298,696 |
| 2017-10-22 | $0.3592 | $0.3652 | $0.2409 | $0.2690 | $77,849.90 | $958,297 |
| 2017-10-23 | $0.2687 | $0.4808 | $0.2457 | $0.2891 | $13,460.20 | $1,029,696 |
| 2017-10-24 | $0.2889 | $0.2938 | $0.2488 | $0.2712 | $25,030.60 | $965,941 |
| 2017-10-25 | $0.2716 | $0.2720 | $0.2365 | $0.2646 | $54,293.10 | $942,399 |
| 2017-10-26 | $0.2645 | $0.2902 | $0.2629 | $0.2892 | $59,745.50 | $1,030,259 |
| 2017-10-27 | $0.2890 | $0.2944 | $0.2647 | $0.2829 | $61,135.00 | $1,007,611 |
| 2017-10-28 | $0.2835 | $0.2884 | $0.2588 | $0.2661 | $15,548.10 | $947,956 |
| 2017-10-29 | $0.2653 | $0.2738 | $0.2607 | $0.2688 | $43,011.50 | $957,503 |
| 2017-10-30 | $0.2672 | $0.2717 | $0.2646 | $0.2698 | $13,347.50 | $961,182 |
| 2017-10-31 | $0.2687 | $0.2865 | $0.2648 | $0.2838 | $25,048.10 | $1,011,038 |