CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2138 | $0.3119 | $0.1991 | $0.2211 | $39,875.70 | $787,515 |
| 2018-04-02 | $0.2223 | $0.2318 | $0.1932 | $0.2172 | $40,368.10 | $773,552 |
| 2018-04-03 | $0.2172 | $0.2327 | $0.2093 | $0.2093 | $39,936.90 | $745,678 |
| 2018-04-04 | $0.2237 | $0.2260 | $0.1665 | $0.2046 | $40,348.10 | $728,965 |
| 2018-04-05 | $0.2048 | $0.2065 | $0.1721 | $0.2044 | $14,777.60 | $728,021 |
| 2018-04-06 | $0.2032 | $0.2054 | $0.1680 | $0.1726 | $3,041.51 | $614,795 |
| 2018-04-07 | $0.1727 | $0.2191 | $0.1718 | $0.1955 | $39,710.80 | $696,571 |
| 2018-04-08 | $0.1958 | $0.2172 | $0.1764 | $0.2164 | $40,885.00 | $771,005 |
| 2018-04-09 | $0.2168 | $0.2194 | $0.1737 | $0.1914 | $3,047.24 | $681,795 |
| 2018-04-10 | $0.1891 | $0.2013 | $0.1868 | $0.1971 | $2,188.86 | $702,267 |
| 2018-04-11 | $0.1970 | $0.2047 | $0.1922 | $0.2047 | $1,337.58 | $729,235 |
| 2018-04-12 | $0.2020 | $0.2385 | $0.1968 | $0.2373 | $40,589.40 | $845,228 |
| 2018-04-13 | $0.2374 | $0.2604 | $0.2041 | $0.2280 | $16,040.60 | $812,108 |
| 2018-04-14 | $0.2282 | $0.3015 | $0.2064 | $0.2219 | $70,819.40 | $790,500 |
| 2018-04-15 | $0.2218 | $0.2355 | $0.2004 | $0.2355 | $79,217.00 | $838,938 |
| 2018-04-16 | $0.2355 | $0.2478 | $0.2172 | $0.2390 | $130,111 | $851,305 |
| 2018-04-17 | $0.2387 | $0.2389 | $0.1792 | $0.1926 | $147,489 | $686,116 |
| 2018-04-18 | $0.1932 | $0.2324 | $0.1775 | $0.1850 | $19,272.50 | $658,973 |
| 2018-04-19 | $0.1851 | $0.4857 | $0.1612 | $0.3190 | $21,434.30 | $1,136,459 |
| 2018-04-20 | $0.3186 | $0.3896 | $0.1807 | $0.3204 | $210,438 | $1,141,201 |
| 2018-04-21 | $0.3235 | $0.3552 | $0.1846 | $0.1968 | $8,018.09 | $701,059 |
| 2018-04-22 | $0.1951 | $0.6349 | $0.1741 | $0.2265 | $26,578.00 | $806,893 |
| 2018-04-23 | $0.2262 | $0.2848 | $0.1635 | $0.2193 | $40,869.60 | $781,345 |
| 2018-04-24 | $0.2194 | $0.2448 | $0.1915 | $0.2448 | $7,307.96 | $871,873 |
| 2018-04-25 | $0.2477 | $0.2859 | $0.1759 | $0.2011 | $32,225.70 | $716,383 |
| 2018-04-26 | $0.2027 | $0.4492 | $0.1975 | $0.4486 | $35,649.30 | $1,597,870 |
| 2018-04-27 | $0.4533 | $0.4618 | $0.1912 | $0.2282 | $6,282.65 | $812,949 |
| 2018-04-28 | $0.2275 | $0.2751 | $0.1571 | $0.1875 | $18,050.70 | $667,718 |
| 2018-04-29 | $0.1872 | $0.2193 | $0.1739 | $0.1849 | $27,311.30 | $658,798 |
| 2018-04-30 | $0.1846 | $0.3552 | $0.1436 | $0.2652 | $23,766.70 | $944,789 |