CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.05075 | $0.05313 | $0.05070 | $0.05301 | $3.11 | $1,308,818 |
| 2018-10-02 | $0.05286 | $0.05314 | $0.05239 | $0.05274 | $3.09 | $1,302,142 |
| 2018-10-03 | $0.03933 | $0.03940 | $0.03899 | $0.03927 | $30.86 | $969,629 |
| 2018-10-04 | $0.03932 | $0.05310 | $0.03920 | $0.04310 | $26.89 | $1,064,054 |
| 2018-10-05 | $0.04321 | $0.04362 | $0.04092 | $0.04097 | $4.64 | $1,011,569 |
| 2018-10-06 | $0.04106 | $0.09205 | $0.04052 | $0.08393 | $13,861.70 | $2,072,181 |
| 2018-10-07 | $0.08424 | $0.08587 | $0.05721 | $0.05749 | $1,267.67 | $1,419,373 |
| 2018-10-08 | $0.05780 | $0.05798 | $0.04678 | $0.04884 | $182.36 | $1,205,816 |
| 2018-10-09 | $0.04922 | $0.05254 | $0.04909 | $0.05041 | $3,247.95 | $1,244,652 |
| 2018-10-10 | $0.05021 | $0.05237 | $0.04866 | $0.04945 | $2,093.14 | $1,220,939 |
| 2018-10-11 | $0.04928 | $0.04984 | $0.03790 | $0.04028 | $697.96 | $994,424 |
| 2018-10-12 | $0.04026 | $0.04578 | $0.03941 | $0.04541 | $37.61 | $1,121,250 |
| 2018-10-13 | $0.04541 | $0.04568 | $0.02538 | $0.04128 | $511.58 | $1,019,304 |
| 2018-10-14 | $0.04129 | $0.04212 | $0.04005 | $0.04020 | $848.66 | $992,653 |
| 2018-10-15 | $0.04025 | $0.05196 | $0.002252 | $0.01612 | $11,488.00 | $397,928 |
| 2018-10-16 | $0.01610 | $0.03241 | $0.01167 | $0.02157 | $2,395.71 | $532,603 |
| 2018-10-17 | $0.02165 | $0.02178 | $0.01454 | $0.01613 | $213.01 | $398,175 |
| 2018-10-18 | $0.01619 | $0.02749 | $0.01610 | $0.02036 | $951.11 | $502,646 |
| 2018-10-19 | $0.02035 | $0.02781 | $0.02021 | $0.02574 | $117.49 | $635,512 |
| 2018-10-20 | $0.02574 | $0.03054 | $0.01971 | $0.01986 | $126.35 | $490,474 |
| 2018-10-21 | $0.01987 | $0.02476 | $0.01986 | $0.02454 | $37.15 | $606,009 |
| 2018-10-22 | $0.02453 | $0.03060 | $0.01769 | $0.02691 | $136.52 | $664,380 |
| 2018-10-23 | $0.02691 | $0.02705 | $0.01120 | $0.01946 | $2,986.76 | $480,501 |
| 2018-10-24 | $0.01937 | $0.02207 | $0.01885 | $0.02155 | $25.42 | $532,181 |
| 2018-10-25 | $0.02165 | $0.02178 | $0.01172 | $0.01633 | $3,258.73 | $403,133 |
| 2018-10-26 | $0.01694 | $0.02341 | $0.01176 | $0.02339 | $4,971.63 | $577,602 |
| 2018-10-27 | $0.02331 | $0.02538 | $0.01401 | $0.02242 | $3,978.13 | $553,442 |
| 2018-10-28 | $0.02252 | $0.02539 | $0.02116 | $0.02503 | $11,982.90 | $617,895 |
| 2018-10-29 | $0.02501 | $0.02829 | $0.02407 | $0.02469 | $9,431.64 | $609,587 |
| 2018-10-30 | $0.02472 | $0.02472 | $0.01983 | $0.02183 | $13,585.10 | $539,003 |
| 2018-10-31 | $0.02193 | $0.02386 | $0.01871 | $0.02313 | $8,085.97 | $571,163 |