CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1288 | $0.1355 | $0.1217 | $0.1319 | $52,003.10 | $469,789 |
| 2018-06-02 | $0.1312 | $0.1316 | $0.1225 | $0.1227 | $62,614.30 | $437,018 |
| 2018-06-03 | $0.1227 | $0.1247 | $0.1221 | $0.1238 | $53,032.60 | $440,818 |
| 2018-06-04 | $0.1238 | $0.1281 | $0.1143 | $0.1268 | $46,028.50 | $451,501 |
| 2018-06-05 | $0.1267 | $0.1286 | $0.1138 | $0.1143 | $41,842.30 | $407,228 |
| 2018-06-06 | $0.1143 | $0.1315 | $0.09973 | $0.1310 | $41,904.10 | $466,604 |
| 2018-06-07 | $0.1311 | $0.1327 | $0.1309 | $0.1318 | $61,707.70 | $469,565 |
| 2018-06-08 | $0.1319 | $0.1322 | $0.1293 | $0.1304 | $56,348.30 | $464,503 |
| 2018-06-09 | $0.1303 | $0.1313 | $0.1274 | $0.1274 | $55,651.70 | $453,656 |
| 2018-06-10 | $0.1275 | $0.1312 | $0.1160 | $0.1177 | $36,648.20 | $419,325 |
| 2018-06-11 | $0.1179 | $0.1275 | $0.07633 | $0.1275 | $20,436.10 | $454,255 |
| 2018-06-12 | $0.1280 | $0.1308 | $0.1019 | $0.1207 | $55,963.00 | $429,861 |
| 2018-06-13 | $0.1214 | $0.1277 | $0.06134 | $0.08657 | $28,829.20 | $308,363 |
| 2018-06-14 | $0.08654 | $0.1073 | $0.06629 | $0.06772 | $10,403.70 | $241,234 |
| 2018-06-15 | $0.06761 | $0.09824 | $0.06738 | $0.08901 | $3,237.84 | $317,060 |
| 2018-06-16 | $0.08868 | $0.1064 | $0.07403 | $0.09897 | $7,094.97 | $352,527 |
| 2018-06-17 | $0.09922 | $0.1027 | $0.09144 | $0.09387 | $2,163.85 | $334,393 |
| 2018-06-18 | $0.09355 | $0.1013 | $0.05518 | $0.1012 | $982.53 | $360,386 |
| 2018-06-19 | $0.1011 | $0.1014 | $0.07225 | $0.07500 | $1,305.72 | $267,164 |
| 2018-06-20 | $0.07505 | $0.08865 | $0.07318 | $0.08008 | $1,222.34 | $285,261 |
| 2018-06-21 | $0.08010 | $0.09130 | $0.07282 | $0.08063 | $1,098.93 | $287,227 |
| 2018-06-22 | $0.08054 | $0.09342 | $0.06767 | $0.07833 | $1,283.91 | $279,023 |
| 2018-06-23 | $0.07834 | $0.08584 | $0.06905 | $0.07320 | $64.62 | $260,751 |
| 2018-06-24 | $0.07319 | $0.07331 | $0.06757 | $0.07219 | $928.45 | $257,156 |
| 2018-06-25 | $0.07205 | $0.09329 | $0.07189 | $0.08586 | $1,218.68 | $305,854 |
| 2018-06-26 | $0.08569 | $0.09376 | $0.06770 | $0.06953 | $2,686.50 | $247,684 |
| 2018-06-27 | $0.06951 | $0.08224 | $0.06905 | $0.07948 | $298.40 | $283,099 |
| 2018-06-28 | $0.07950 | $0.09013 | $0.06528 | $0.07838 | $4,573.15 | $279,215 |
| 2018-06-29 | $0.07843 | $0.07911 | $0.06254 | $0.06599 | $1,526.47 | $1,629,452 |
| 2018-06-30 | $0.06608 | $0.06886 | $0.06360 | $0.06426 | $867.36 | $1,586,534 |