CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2660 | $0.2664 | $0.1519 | $0.1976 | $31,662.60 | $703,987 |
| 2018-05-02 | $0.1971 | $0.2041 | $0.1489 | $0.1818 | $10,410.20 | $647,670 |
| 2018-05-03 | $0.1818 | $0.1821 | $0.1426 | $0.1721 | $8,819.16 | $613,050 |
| 2018-05-04 | $0.1720 | $0.1834 | $0.1376 | $0.1446 | $7,171.98 | $515,213 |
| 2018-05-05 | $0.1447 | $0.2275 | $0.1296 | $0.2025 | $43,214.10 | $721,459 |
| 2018-05-06 | $0.2016 | $0.2119 | $0.1378 | $0.2022 | $10,174.50 | $720,291 |
| 2018-05-07 | $0.1916 | $0.2082 | $0.1743 | $0.1880 | $55,796.80 | $669,698 |
| 2018-05-08 | $0.1877 | $0.2087 | $0.1308 | $0.1663 | $26,484.00 | $592,440 |
| 2018-05-09 | $0.1663 | $0.1916 | $0.1356 | $0.1888 | $52,204.90 | $672,544 |
| 2018-05-10 | $0.1887 | $0.2097 | $0.1216 | $0.1740 | $51,332.50 | $619,679 |
| 2018-05-11 | $0.1742 | $0.1790 | $0.1437 | $0.1573 | $23,044.10 | $560,238 |
| 2018-05-12 | $0.1580 | $0.1641 | $0.1379 | $0.1536 | $2,461.99 | $547,083 |
| 2018-05-13 | $0.1537 | $0.1615 | $0.1537 | $0.1602 | $71,786.30 | $570,579 |
| 2018-05-14 | $0.1599 | $0.1600 | $0.1275 | $0.1527 | $51,793.40 | $544,073 |
| 2018-05-15 | $0.1520 | $0.1556 | $0.1452 | $0.1466 | $20,349.70 | $522,334 |
| 2018-05-16 | $0.1467 | $0.1501 | $0.1199 | $0.1418 | $5,331.12 | $505,125 |
| 2018-05-17 | $0.1500 | $0.1613 | $0.1463 | $0.1511 | $9,403.99 | $538,192 |
| 2018-05-18 | $0.1509 | $0.1558 | $0.1411 | $0.1457 | $5,833.11 | $519,067 |
| 2018-05-19 | $0.1455 | $0.1861 | $0.08294 | $0.1645 | $7,799.03 | $585,793 |
| 2018-05-20 | $0.1646 | $0.1693 | $0.1560 | $0.1574 | $7,856.18 | $560,808 |
| 2018-05-21 | $0.1576 | $0.1747 | $0.1279 | $0.1537 | $36,919.80 | $547,457 |
| 2018-05-22 | $0.1536 | $0.1709 | $0.1234 | $0.1553 | $2,936.50 | $553,199 |
| 2018-05-23 | $0.1551 | $0.1556 | $0.1311 | $0.1359 | $54,228.40 | $484,062 |
| 2018-05-24 | $0.1355 | $0.1405 | $0.1248 | $0.1362 | $201,496 | $485,038 |
| 2018-05-25 | $0.1362 | $0.1363 | $0.1237 | $0.1292 | $117,121 | $460,068 |
| 2018-05-26 | $0.1290 | $0.1308 | $0.1225 | $0.1234 | $110,273 | $439,418 |
| 2018-05-27 | $0.1233 | $0.1268 | $0.1139 | $0.1257 | $53,276.90 | $447,932 |
| 2018-05-28 | $0.1258 | $0.1269 | $0.1186 | $0.1189 | $50,890.10 | $423,581 |
| 2018-05-29 | $0.1188 | $0.1367 | $0.1169 | $0.1303 | $87,086.00 | $463,976 |
| 2018-05-30 | $0.1302 | $0.1425 | $0.1221 | $0.1391 | $118,395 | $495,650 |
| 2018-05-31 | $0.1395 | $0.1423 | $0.1286 | $0.1288 | $60,983.70 | $458,850 |