CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.2833 | $0.2862 | $0.2479 | $0.2620 | $22,685.50 | $933,156 |
| 2017-11-02 | $0.2624 | $0.4942 | $0.2094 | $0.4635 | $55,413.00 | $1,650,949 |
| 2017-11-03 | $0.4582 | $0.4949 | $0.4482 | $0.4790 | $51,155.10 | $1,706,283 |
| 2017-11-04 | $0.4766 | $0.4766 | $0.4580 | $0.4614 | $14,385.90 | $1,643,544 |
| 2017-11-05 | $0.4596 | $0.4753 | $0.2902 | $0.2970 | $28,556.70 | $1,058,082 |
| 2017-11-06 | $0.2975 | $0.4465 | $0.2706 | $0.4113 | $48,586.70 | $1,465,114 |
| 2017-11-07 | $0.4038 | $0.4055 | $0.2246 | $0.2926 | $63,846.80 | $1,042,220 |
| 2017-11-08 | $0.2914 | $0.4439 | $0.2744 | $0.4323 | $52,201.00 | $1,539,968 |
| 2017-11-09 | $0.4320 | $0.4320 | $0.2754 | $0.2770 | $36,338.40 | $986,584 |
| 2017-11-10 | $0.2779 | $0.2882 | $0.2549 | $0.2604 | $27,487.90 | $927,599 |
| 2017-11-11 | $0.2593 | $0.2684 | $0.2290 | $0.2399 | $44,821.70 | $854,426 |
| 2017-11-12 | $0.2419 | $0.2556 | $0.2146 | $0.2314 | $57,980.20 | $824,215 |
| 2017-11-13 | $0.2313 | $0.2663 | $0.2288 | $0.2586 | $47,010.50 | $921,258 |
| 2017-11-14 | $0.2595 | $0.2852 | $0.1547 | $0.2452 | $38,682.00 | $873,269 |
| 2017-11-15 | $0.2408 | $0.2741 | $0.2408 | $0.2719 | $62,328.10 | $968,627 |
| 2017-11-16 | $0.2734 | $0.2810 | $0.2189 | $0.2334 | $49,805.50 | $831,457 |
| 2017-11-17 | $0.2330 | $0.2673 | $0.2317 | $0.2563 | $26,396.40 | $913,022 |
| 2017-11-18 | $0.2553 | $0.2949 | $0.2484 | $0.2870 | $65,903.50 | $1,022,490 |
| 2017-11-19 | $0.2863 | $0.2883 | $0.2676 | $0.2784 | $61,174.90 | $991,699 |
| 2017-11-20 | $0.2783 | $0.2790 | $0.1764 | $0.2485 | $2,533.32 | $885,042 |
| 2017-11-21 | $0.2483 | $0.2490 | $0.2042 | $0.2196 | $62,183.30 | $782,339 |
| 2017-11-22 | $0.2202 | $0.2301 | $0.2167 | $0.2201 | $61,343.80 | $784,074 |
| 2017-11-23 | $0.2199 | $0.2210 | $0.1800 | $0.2087 | $16,488.50 | $743,434 |
| 2017-11-24 | $0.2090 | $0.2161 | $0.2049 | $0.2130 | $12,284.00 | $758,626 |
| 2017-11-25 | $0.2130 | $0.2304 | $0.1785 | $0.2304 | $64,394.60 | $820,828 |
| 2017-11-26 | $0.2302 | $0.2356 | $0.1909 | $0.2306 | $61,270.20 | $821,295 |
| 2017-11-27 | $0.2306 | $0.2402 | $0.2162 | $0.2226 | $61,797.20 | $792,783 |
| 2017-11-28 | $0.2229 | $0.2271 | $0.2203 | $0.2212 | $60,468.70 | $787,818 |
| 2017-11-29 | $0.2209 | $0.2659 | $0.1711 | $0.2496 | $72,659.00 | $888,953 |
| 2017-11-30 | $0.2534 | $0.2755 | $0.1702 | $0.1907 | $48,349.40 | $679,320 |