CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.4100 | $0.5515 | $0.3855 | $0.5416 | $41,110.60 | $1,929,407 |
| 2018-02-02 | $0.5407 | $0.5407 | $0.4421 | $0.4762 | $19,071.70 | $1,696,306 |
| 2018-02-03 | $0.4775 | $0.4977 | $0.4215 | $0.4490 | $16,465.00 | $1,599,452 |
| 2018-02-04 | $0.4492 | $0.4615 | $0.2373 | $0.4120 | $15,686.00 | $1,467,754 |
| 2018-02-05 | $0.4084 | $0.4189 | $0.2873 | $0.2942 | $5,914.95 | $1,048,108 |
| 2018-02-06 | $0.2961 | $0.4359 | $0.2488 | $0.4281 | $44,980.10 | $1,524,979 |
| 2018-02-07 | $0.4245 | $0.4432 | $0.3653 | $0.3653 | $43,435.90 | $1,301,118 |
| 2018-02-08 | $0.3655 | $0.4078 | $0.3400 | $0.3950 | $40,753.30 | $1,407,041 |
| 2018-02-09 | $0.3950 | $0.5130 | $0.3223 | $0.5114 | $45,918.20 | $1,821,592 |
| 2018-02-10 | $0.5119 | $0.5212 | $0.3531 | $0.3688 | $43,539.20 | $1,313,792 |
| 2018-02-11 | $0.3697 | $0.4340 | $0.1701 | $0.4127 | $58,897.80 | $1,470,251 |
| 2018-02-12 | $0.4156 | $0.4539 | $0.2142 | $0.2142 | $21,711.70 | $762,997 |
| 2018-02-13 | $0.2145 | $0.4229 | $0.2131 | $0.3962 | $40,748.70 | $1,411,405 |
| 2018-02-14 | $0.3950 | $0.4390 | $0.2952 | $0.3892 | $42,540.10 | $1,386,384 |
| 2018-02-15 | $0.3890 | $0.4327 | $0.2461 | $0.4214 | $47,223.00 | $1,501,006 |
| 2018-02-16 | $0.4188 | $0.4676 | $0.2358 | $0.4466 | $52,470.90 | $1,590,931 |
| 2018-02-17 | $0.4471 | $0.4532 | $0.2598 | $0.3949 | $42,946.60 | $1,406,535 |
| 2018-02-18 | $0.3957 | $0.3964 | $0.1364 | $0.3149 | $40,312.70 | $1,121,588 |
| 2018-02-19 | $0.3135 | $0.5038 | $0.1658 | $0.4328 | $41,760.10 | $1,541,845 |
| 2018-02-20 | $0.4331 | $0.4909 | $0.2929 | $0.3406 | $40,615.90 | $1,213,301 |
| 2018-02-21 | $0.3416 | $0.4061 | $0.3155 | $0.3440 | $20,367.40 | $1,225,227 |
| 2018-02-22 | $0.3402 | $0.3821 | $0.2631 | $0.3115 | $4,449.02 | $1,109,676 |
| 2018-02-23 | $0.3095 | $0.3512 | $0.2759 | $0.3500 | $33,876.00 | $1,246,807 |
| 2018-02-24 | $0.3500 | $0.3634 | $0.2558 | $0.3307 | $39,319.90 | $1,178,068 |
| 2018-02-25 | $0.3306 | $0.3339 | $0.2614 | $0.2847 | $8,751.73 | $1,013,976 |
| 2018-02-26 | $0.3090 | $0.3471 | $0.2750 | $0.2750 | $3,138.30 | $979,573 |
| 2018-02-27 | $0.3192 | $0.3580 | $0.2807 | $0.3363 | $39,925.10 | $1,198,091 |
| 2018-02-28 | $0.3346 | $0.3504 | $0.2616 | $0.2791 | $23,191.70 | $994,224 |