CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1029 | $0.1029 | $0.1023 | $0.1023 | $34.58 | $2,524,996 |
| 2018-09-02 | $0.1032 | $0.1050 | $0.08187 | $0.08219 | $51.90 | $2,029,402 |
| 2018-09-03 | $0.08217 | $0.1053 | $0.08117 | $0.1043 | $4.40 | $2,574,921 |
| 2018-09-04 | $0.09901 | $0.1047 | $0.09901 | $0.1041 | $74.57 | $2,571,119 |
| 2018-09-05 | $0.1042 | $0.1045 | $0.07168 | $0.07648 | $87.60 | $1,888,467 |
| 2018-09-06 | $0.07662 | $0.09517 | $0.06246 | $0.08553 | $191.32 | $2,111,906 |
| 2018-09-07 | $0.08544 | $0.08679 | $0.07071 | $0.07241 | $79.68 | $1,787,902 |
| 2018-09-08 | $0.07250 | $0.09374 | $0.06091 | $0.06184 | $624.51 | $1,526,958 |
| 2018-09-09 | $0.05988 | $0.05988 | $0.05525 | $0.05525 | $883.24 | $1,364,100 |
| 2018-09-10 | $0.05522 | $0.05866 | $0.05522 | $0.05755 | $899.65 | $1,420,852 |
| 2018-09-11 | $0.05764 | $0.06748 | $0.05678 | $0.06723 | $782.79 | $1,660,006 |
| 2018-09-12 | $0.06724 | $0.08154 | $0.06136 | $0.06215 | $238.31 | $1,534,560 |
| 2018-09-13 | $0.06221 | $0.06781 | $0.06170 | $0.06757 | $61.95 | $1,668,416 |
| 2018-09-14 | $0.06753 | $0.06838 | $0.05794 | $0.06315 | $451.03 | $1,559,103 |
| 2018-09-15 | $0.06342 | $0.07099 | $0.06284 | $0.06302 | $1.02 | $1,555,933 |
| 2018-09-16 | $0.06319 | $0.09149 | $0.06208 | $0.09117 | $1.79 | $2,251,095 |
| 2018-09-17 | $0.1289 | $0.1295 | $0.05847 | $0.06548 | $290.66 | $1,616,733 |
| 2018-09-18 | $0.06549 | $0.06579 | $0.05583 | $0.05613 | $108.03 | $1,385,954 |
| 2018-09-19 | $0.05616 | $0.05669 | $0.05392 | $0.05582 | $63.16 | $1,378,354 |
| 2018-09-20 | $0.05585 | $0.05705 | $0.05560 | $0.05684 | $139.00 | $1,403,332 |
| 2018-09-21 | $0.05685 | $0.06427 | $0.05677 | $0.06404 | $31.70 | $1,581,194 |
| 2018-09-22 | $0.06409 | $0.06455 | $0.06199 | $0.06370 | $4.02 | $1,572,702 |
| 2018-09-23 | $0.06373 | $0.06384 | $0.06030 | $0.06057 | $10.45 | $1,495,517 |
| 2018-09-24 | $0.06059 | $0.1145 | $0.05965 | $0.07903 | $577.46 | $1,951,186 |
| 2018-09-25 | $0.07894 | $0.07897 | $0.05084 | $0.05145 | $129.93 | $1,270,298 |
| 2018-09-26 | $0.05137 | $0.05233 | $0.05106 | $0.05173 | $130.63 | $1,277,150 |
| 2018-09-27 | $0.05179 | $0.05285 | $0.03685 | $0.05254 | $89.02 | $1,297,258 |
| 2018-09-28 | $0.05255 | $0.05577 | $0.04823 | $0.05015 | $51.18 | $1,238,185 |
| 2018-09-29 | $0.05012 | $0.05670 | $0.04877 | $0.05097 | $26.98 | $1,258,461 |
| 2018-09-30 | $0.05095 | $0.05272 | $0.05034 | $0.05090 | $2.63 | $1,256,844 |