CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.08277 | $0.09864 | $0.07666 | $0.09662 | $20,974.10 | $2,385,580 |
| 2018-08-02 | $0.09648 | $0.09766 | $0.08179 | $0.08610 | $1,537.97 | $2,125,992 |
| 2018-08-03 | $0.09132 | $0.09404 | $0.08465 | $0.08502 | $1,071.01 | $2,099,281 |
| 2018-08-04 | $0.08283 | $0.09511 | $0.08049 | $0.08402 | $1,447.59 | $2,074,413 |
| 2018-08-05 | $0.08404 | $0.09267 | $0.08159 | $0.09148 | $1,362.37 | $2,258,623 |
| 2018-08-06 | $0.09158 | $0.09316 | $0.07918 | $0.08147 | $1,089.91 | $2,011,503 |
| 2018-08-07 | $0.08061 | $0.08633 | $0.07609 | $0.08315 | $1,163.02 | $2,053,078 |
| 2018-08-08 | $0.08318 | $0.08338 | $0.07140 | $0.07600 | $1,052.11 | $1,876,574 |
| 2018-08-09 | $0.07645 | $0.08513 | $0.07212 | $0.07960 | $917.32 | $1,965,270 |
| 2018-08-10 | $0.07951 | $0.08393 | $0.07501 | $0.08189 | $812.38 | $2,021,893 |
| 2018-08-11 | $0.08183 | $0.1031 | $0.08024 | $0.09738 | $83.45 | $2,404,286 |
| 2018-08-12 | $0.09708 | $0.09960 | $0.09617 | $0.09817 | $4.71 | $2,423,999 |
| 2018-08-13 | $0.09814 | $0.09968 | $0.09343 | $0.09468 | $251.36 | $2,337,626 |
| 2018-08-14 | $0.09459 | $0.09514 | $0.08952 | $0.09501 | $73.05 | $2,345,949 |
| 2018-08-15 | $0.09494 | $0.1011 | $0.09491 | $0.09626 | $3.70 | $2,376,837 |
| 2018-08-16 | $0.09613 | $0.09925 | $0.06161 | $0.06947 | $522.45 | $1,715,210 |
| 2018-08-17 | $0.06950 | $0.07368 | $0.06672 | $0.07103 | $808.81 | $1,753,797 |
| 2018-08-18 | $0.07112 | $0.07167 | $0.06238 | $0.06695 | $837.56 | $1,653,123 |
| 2018-08-19 | $0.06991 | $0.08065 | $0.06485 | $0.07803 | $1,141.17 | $1,926,533 |
| 2018-08-20 | $0.07563 | $0.07599 | $0.06604 | $0.06630 | $795.58 | $1,636,876 |
| 2018-08-21 | $0.06613 | $0.07247 | $0.06214 | $0.07016 | $863.14 | $1,732,204 |
| 2018-08-22 | $0.06933 | $0.07452 | $0.06587 | $0.07112 | $713.97 | $1,756,011 |
| 2018-08-23 | $0.07116 | $0.07568 | $0.06237 | $0.07521 | $941.47 | $1,856,880 |
| 2018-08-24 | $0.07513 | $0.07646 | $0.06903 | $0.07068 | $358.58 | $1,745,044 |
| 2018-08-25 | $0.07080 | $0.08841 | $0.07038 | $0.07416 | $1,321.55 | $1,830,997 |
| 2018-08-26 | $0.07432 | $0.07445 | $0.07247 | $0.07345 | $1,070.34 | $1,813,583 |
| 2018-08-27 | $0.1339 | $0.1371 | $0.1332 | $0.1371 | $0.1371 | $3,384,431 |
| 2018-08-28 | $0.1368 | $0.1399 | $0.1366 | $0.1399 | $0.1399 | $3,453,540 |
| 2018-08-29 | $0.09474 | $0.09968 | $0.09474 | $0.09709 | $302.94 | $2,397,293 |
| 2018-08-30 | $0.09715 | $0.09747 | $0.09407 | $0.09636 | $3.46 | $2,379,128 |
| 2018-08-31 | $0.09645 | $0.09713 | $0.09535 | $0.09695 | $3.48 | $2,393,728 |