CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2442 | $0.2444 | $0.2258 | $0.2362 | $40,396.50 | $841,513 |
| 2018-01-02 | $0.2362 | $0.2697 | $0.2281 | $0.2628 | $40,940.80 | $935,970 |
| 2018-01-03 | $0.2619 | $0.2804 | $0.2327 | $0.2327 | $38,438.40 | $828,846 |
| 2018-01-04 | $0.2335 | $0.2711 | $0.2178 | $0.2687 | $42,934.70 | $957,057 |
| 2018-01-05 | $0.2684 | $0.3038 | $0.2643 | $0.3008 | $44,598.70 | $1,071,522 |
| 2018-01-06 | $0.3011 | $0.3081 | $0.2882 | $0.3069 | $40,485.80 | $1,093,347 |
| 2018-01-07 | $0.3064 | $0.3064 | $0.2829 | $0.2915 | $42,408.70 | $1,038,302 |
| 2018-01-08 | $0.2916 | $0.2927 | $0.2513 | $0.2667 | $42,094.70 | $950,093 |
| 2018-01-09 | $0.2662 | $0.2726 | $0.1840 | $0.2618 | $46,765.00 | $932,497 |
| 2018-01-10 | $0.2621 | $0.3098 | $0.2496 | $0.3059 | $55,393.10 | $1,089,532 |
| 2018-01-11 | $0.3055 | $0.3102 | $0.2646 | $0.2878 | $40,334.20 | $1,025,200 |
| 2018-01-12 | $0.2896 | $1.31 | $0.2819 | $0.4987 | $61,105.80 | $1,776,393 |
| 2018-01-13 | $0.5259 | $0.8723 | $0.5259 | $0.7579 | $41,436.00 | $2,699,870 |
| 2018-01-14 | $0.7723 | $1.10 | $0.7669 | $0.8434 | $46,180.20 | $3,004,206 |
| 2018-01-15 | $0.8377 | $0.9625 | $0.8309 | $0.8962 | $40,602.40 | $3,192,403 |
| 2018-01-16 | $0.8948 | $0.8948 | $0.4895 | $0.7605 | $43,816.40 | $2,709,135 |
| 2018-01-17 | $0.7569 | $0.7765 | $0.6115 | $0.7097 | $40,841.00 | $2,528,016 |
| 2018-01-18 | $0.7125 | $0.7839 | $0.2762 | $0.7446 | $40,989.40 | $2,652,448 |
| 2018-01-19 | $0.7326 | $0.7789 | $0.5359 | $0.7434 | $40,749.40 | $2,647,942 |
| 2018-01-20 | $0.7516 | $0.8097 | $0.6640 | $0.7805 | $40,777.00 | $2,780,149 |
| 2018-01-21 | $0.7832 | $0.7832 | $0.3254 | $0.3257 | $18,658.30 | $1,160,194 |
| 2018-01-22 | $0.6974 | $0.7624 | $0.3163 | $0.6577 | $41,403.60 | $2,342,790 |
| 2018-01-23 | $0.6564 | $0.6979 | $0.5825 | $0.6576 | $26,814.90 | $2,342,384 |
| 2018-01-24 | $0.6573 | $0.6989 | $0.6451 | $0.6595 | $23,589.70 | $2,349,383 |
| 2018-01-25 | $0.6664 | $0.6713 | $0.5746 | $0.6129 | $17,898.60 | $2,183,289 |
| 2018-01-26 | $0.6131 | $0.6877 | $0.4961 | $0.6427 | $16,862.10 | $2,289,458 |
| 2018-01-27 | $0.6390 | $0.6571 | $0.4800 | $0.4912 | $39,921.60 | $1,749,659 |
| 2018-01-28 | $0.4912 | $0.5841 | $0.4538 | $0.5787 | $12,261.50 | $2,061,419 |
| 2018-01-29 | $0.5807 | $0.6220 | $0.5134 | $0.5350 | $6,496.71 | $1,905,786 |
| 2018-01-30 | $0.5330 | $0.6132 | $0.2068 | $0.4837 | $41,092.90 | $1,722,836 |
| 2018-01-31 | $0.4847 | $0.4966 | $0.3321 | $0.4422 | $12,672.70 | $1,575,148 |