CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1898 | $0.2594 | $0.1750 | $0.2581 | $56,285.40 | $919,313 |
| 2017-12-02 | $0.2579 | $0.2618 | $0.2319 | $0.2387 | $8,252.01 | $850,262 |
| 2017-12-03 | $0.2387 | $0.2637 | $0.2304 | $0.2513 | $23,339.10 | $895,102 |
| 2017-12-04 | $0.2523 | $0.2615 | $0.2335 | $0.2459 | $35,999.00 | $876,101 |
| 2017-12-05 | $0.2479 | $0.2788 | $0.2399 | $0.2670 | $26,604.30 | $951,105 |
| 2017-12-06 | $0.2667 | $0.5115 | $0.2667 | $0.5115 | $33,589.90 | $1,821,931 |
| 2017-12-07 | $0.5141 | $0.5285 | $0.3853 | $0.4521 | $45,110.20 | $1,610,509 |
| 2017-12-08 | $0.4528 | $0.4619 | $0.3487 | $0.4167 | $32,625.40 | $1,484,264 |
| 2017-12-09 | $0.4177 | $0.4230 | $0.3346 | $0.3675 | $15,739.60 | $1,309,097 |
| 2017-12-10 | $0.3684 | $0.3979 | $0.3291 | $0.3736 | $61,377.70 | $1,330,705 |
| 2017-12-11 | $0.3703 | $0.4223 | $0.3682 | $0.4048 | $67,396.20 | $1,442,057 |
| 2017-12-12 | $0.4062 | $0.4330 | $0.3967 | $0.4207 | $83,598.30 | $1,498,719 |
| 2017-12-13 | $0.4212 | $0.4267 | $0.3688 | $0.3888 | $51,850.20 | $1,384,920 |
| 2017-12-14 | $0.3880 | $0.4179 | $0.3443 | $0.3509 | $81,805.60 | $1,249,877 |
| 2017-12-15 | $0.3511 | $0.3839 | $0.2988 | $0.3492 | $82,037.00 | $1,243,889 |
| 2017-12-16 | $0.3496 | $0.3757 | $0.3261 | $0.3347 | $75,527.30 | $1,192,345 |
| 2017-12-17 | $0.3346 | $0.3739 | $0.3053 | $0.3629 | $40,943.20 | $1,292,587 |
| 2017-12-18 | $0.3633 | $0.3777 | $0.3522 | $0.3675 | $36,270.20 | $1,308,937 |
| 2017-12-19 | $0.3681 | $0.3718 | $0.3303 | $0.3406 | $25,779.60 | $1,213,269 |
| 2017-12-20 | $0.3400 | $0.3436 | $0.3044 | $0.3168 | $22,875.10 | $1,128,473 |
| 2017-12-21 | $0.3177 | $0.3321 | $0.2950 | $0.3050 | $40,450.40 | $1,086,383 |
| 2017-12-22 | $0.3058 | $0.3089 | $0.2217 | $0.2645 | $41,846.80 | $942,093 |
| 2017-12-23 | $0.2669 | $0.2971 | $0.2632 | $0.2711 | $39,597.80 | $965,653 |
| 2017-12-24 | $0.2746 | $0.2746 | $0.2370 | $0.2624 | $20,424.40 | $934,666 |
| 2017-12-25 | $0.2636 | $0.2652 | $0.2446 | $0.2599 | $40,865.10 | $925,679 |
| 2017-12-26 | $0.2596 | $0.3029 | $0.2585 | $0.2946 | $41,305.40 | $1,049,466 |
| 2017-12-27 | $0.2948 | $0.3083 | $0.2660 | $0.2801 | $40,969.90 | $997,665 |
| 2017-12-28 | $0.2787 | $0.2797 | $0.2395 | $0.2549 | $41,221.30 | $907,850 |
| 2017-12-29 | $0.2578 | $0.2690 | $0.2109 | $0.2534 | $40,797.50 | $902,489 |
| 2017-12-30 | $0.2528 | $0.2528 | $0.2151 | $0.2272 | $25,592.00 | $809,208 |
| 2017-12-31 | $0.2248 | $0.2495 | $0.2224 | $0.2434 | $24,037.70 | $866,961 |