CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2793 | $0.3621 | $0.2421 | $0.3603 | $20,767.30 | $1,283,261 |
| 2018-03-02 | $0.3559 | $0.3672 | $0.2880 | $0.3626 | $40,706.50 | $1,291,650 |
| 2018-03-03 | $0.3620 | $0.3763 | $0.2902 | $0.3663 | $24,822.70 | $1,304,894 |
| 2018-03-04 | $0.3662 | $0.3664 | $0.2885 | $0.3384 | $3,466.22 | $1,205,365 |
| 2018-03-05 | $0.3383 | $0.3383 | $0.2675 | $0.2675 | $3,070.76 | $952,858 |
| 2018-03-06 | $0.3044 | $0.3110 | $0.2554 | $0.3087 | $4,301.56 | $1,099,503 |
| 2018-03-07 | $0.3090 | $0.3138 | $0.2788 | $0.3015 | $3,884.89 | $1,073,802 |
| 2018-03-08 | $0.3008 | $0.3232 | $0.2500 | $0.3146 | $40,268.80 | $1,120,644 |
| 2018-03-09 | $0.3150 | $0.3180 | $0.2185 | $0.2892 | $13,364.00 | $1,030,109 |
| 2018-03-10 | $0.2881 | $0.2928 | $0.2374 | $0.2426 | $1,007.90 | $864,019 |
| 2018-03-11 | $0.2417 | $0.2540 | $0.2325 | $0.2416 | $1,268.70 | $860,488 |
| 2018-03-12 | $0.2408 | $0.3067 | $0.2244 | $0.3062 | $22,273.60 | $1,090,772 |
| 2018-03-13 | $0.3061 | $0.3184 | $0.2316 | $0.2415 | $20,960.00 | $860,335 |
| 2018-03-14 | $0.2414 | $0.2536 | $0.2126 | $0.2194 | $2,346.68 | $781,541 |
| 2018-03-15 | $0.2180 | $0.2802 | $0.2085 | $0.2773 | $40,564.10 | $987,688 |
| 2018-03-16 | $0.2773 | $0.2871 | $0.2254 | $0.2784 | $40,381.80 | $991,834 |
| 2018-03-17 | $0.2788 | $0.2805 | $0.2336 | $0.2580 | $38,701.20 | $918,871 |
| 2018-03-18 | $0.2572 | $0.2668 | $0.2280 | $0.2620 | $11,670.30 | $933,252 |
| 2018-03-19 | $0.2579 | $0.3642 | $0.2071 | $0.2801 | $41,585.00 | $997,786 |
| 2018-03-20 | $0.2835 | $0.2957 | $0.2749 | $0.2922 | $40,635.80 | $1,040,721 |
| 2018-03-21 | $0.2927 | $0.2998 | $0.2394 | $0.2509 | $2,052.76 | $893,858 |
| 2018-03-22 | $0.2508 | $0.2829 | $0.1232 | $0.2665 | $24,305.40 | $949,456 |
| 2018-03-23 | $0.2670 | $0.2670 | $0.2241 | $0.2368 | $18,348.20 | $843,640 |
| 2018-03-24 | $0.2642 | $0.2734 | $0.2324 | $0.2330 | $33,630.00 | $829,890 |
| 2018-03-25 | $0.2296 | $0.2636 | $0.1884 | $0.2573 | $43,921.60 | $916,442 |
| 2018-03-26 | $0.2570 | $0.2584 | $0.1871 | $0.2478 | $32,345.50 | $882,866 |
| 2018-03-27 | $0.2475 | $0.2482 | $0.1219 | $0.1820 | $7,530.54 | $648,240 |
| 2018-03-28 | $0.1898 | $0.2607 | $0.1797 | $0.2265 | $41,484.90 | $806,697 |
| 2018-03-29 | $0.2268 | $0.2272 | $0.1753 | $0.1807 | $3,408.07 | $643,620 |
| 2018-03-30 | $0.1799 | $0.1976 | $0.1378 | $0.1657 | $3,579.98 | $590,128 |
| 2018-03-31 | $0.1577 | $0.4848 | $0.1537 | $0.2145 | $23,157.20 | $764,176 |