CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.06427 | $0.06587 | $0.06372 | $0.06530 | $873.38 | $1,612,282 |
| 2018-07-02 | $0.06531 | $0.08190 | $0.06462 | $0.08150 | $10,013.30 | $2,012,345 |
| 2018-07-03 | $0.08112 | $0.08192 | $0.06276 | $0.07566 | $8,481.28 | $1,867,991 |
| 2018-07-04 | $0.07560 | $0.07739 | $0.04145 | $0.07108 | $14,052.60 | $1,755,034 |
| 2018-07-05 | $0.07123 | $0.07195 | $0.06317 | $0.06489 | $579.23 | $1,602,240 |
| 2018-07-06 | $0.06488 | $0.06814 | $0.05251 | $0.06453 | $813.72 | $1,593,401 |
| 2018-07-07 | $0.06442 | $0.06772 | $0.06412 | $0.06709 | $718.38 | $1,656,594 |
| 2018-07-08 | $0.06706 | $0.06720 | $0.06321 | $0.06332 | $523.25 | $1,563,419 |
| 2018-07-09 | $0.06334 | $0.07982 | $0.06306 | $0.07873 | $1,733.34 | $1,943,964 |
| 2018-07-10 | $0.07868 | $0.08065 | $0.07509 | $0.07709 | $1,104.07 | $1,903,309 |
| 2018-07-11 | $0.07703 | $0.08227 | $0.07339 | $0.07977 | $908.81 | $1,969,690 |
| 2018-07-12 | $0.07976 | $0.07976 | $0.07301 | $0.07649 | $249.34 | $1,888,475 |
| 2018-07-13 | $0.07653 | $0.08792 | $0.07630 | $0.08499 | $1,120.56 | $2,098,511 |
| 2018-07-14 | $0.08473 | $0.1057 | $0.08126 | $0.08151 | $435.26 | $2,012,587 |
| 2018-07-15 | $0.08149 | $0.08863 | $0.08149 | $0.08805 | $241.12 | $2,174,065 |
| 2018-07-16 | $0.08815 | $0.1151 | $0.07090 | $0.07138 | $1,297.82 | $1,762,372 |
| 2018-07-17 | $0.07121 | $0.1033 | $0.07104 | $0.08695 | $595.35 | $2,146,828 |
| 2018-07-18 | $0.08798 | $0.09049 | $0.07173 | $0.07483 | $645.42 | $1,847,562 |
| 2018-07-19 | $0.07292 | $0.07862 | $0.06848 | $0.07018 | $451.80 | $1,732,827 |
| 2018-07-20 | $0.07024 | $0.1151 | $0.06935 | $0.1084 | $24,853.00 | $2,676,869 |
| 2018-07-21 | $0.1084 | $0.1091 | $0.1045 | $0.1046 | $40,329.10 | $2,583,168 |
| 2018-07-22 | $0.1046 | $0.1050 | $0.09953 | $0.09990 | $15,929.20 | $2,466,593 |
| 2018-07-23 | $0.09971 | $0.1039 | $0.09971 | $0.1024 | $7,604.13 | $2,528,527 |
| 2018-07-24 | $0.1024 | $0.1093 | $0.1012 | $0.1088 | $5,537.27 | $2,685,140 |
| 2018-07-25 | $0.1067 | $0.1097 | $0.1020 | $0.1033 | $4,339.09 | $2,551,341 |
| 2018-07-26 | $0.1032 | $0.1072 | $0.1018 | $0.1020 | $32,182.40 | $2,517,836 |
| 2018-07-27 | $0.1019 | $0.1047 | $0.09950 | $0.1033 | $19,592.80 | $2,551,687 |
| 2018-07-28 | $0.1035 | $0.1040 | $0.09857 | $0.09979 | $8,565.81 | $2,463,907 |
| 2018-07-29 | $0.1000 | $0.1041 | $0.07707 | $0.1035 | $13,266.00 | $2,555,366 |
| 2018-07-30 | $0.1035 | $0.1038 | $0.09678 | $0.09992 | $11,134.40 | $2,467,141 |
| 2018-07-31 | $0.09945 | $0.1013 | $0.04874 | $0.08270 | $30,916.50 | $2,041,937 |