CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02313 | $0.02386 | $0.02157 | $0.02334 | $6,253.06 | $576,158 |
| 2018-11-02 | $0.02265 | $0.02302 | $0.01979 | $0.02219 | $6,006.32 | $547,771 |
| 2018-11-03 | $0.02206 | $0.02219 | $0.01942 | $0.01954 | $5,883.42 | $482,363 |
| 2018-11-04 | $0.01953 | $0.02058 | $0.01908 | $0.02057 | $5,293.90 | $507,913 |
| 2018-11-05 | $0.02057 | $0.02157 | $0.01935 | $0.02073 | $7,242.30 | $511,792 |
| 2018-11-06 | $0.01988 | $0.02369 | $0.01937 | $0.02037 | $2,768.52 | $502,130 |
| 2018-11-07 | $0.02042 | $0.02092 | $0.01521 | $0.01781 | $387.84 | $439,831 |
| 2018-11-08 | $0.01780 | $0.02152 | $0.01708 | $0.01804 | $194.12 | $445,349 |
| 2018-11-09 | $0.01847 | $0.01879 | $0.01254 | $0.01770 | $3,345.16 | $437,038 |
| 2018-11-10 | $0.01770 | $0.02076 | $0.01769 | $0.02069 | $28.31 | $510,742 |
| 2018-11-11 | $0.02067 | $0.02071 | $0.01900 | $0.01916 | $45.55 | $473,173 |
| 2018-11-12 | $0.01928 | $0.01933 | $0.01786 | $0.01815 | $186.51 | $448,169 |
| 2018-11-13 | $0.01807 | $0.01910 | $0.01503 | $0.01884 | $16.19 | $465,287 |
| 2018-11-14 | $0.01879 | $0.01917 | $0.01643 | $0.01703 | $24.58 | $420,510 |
| 2018-11-15 | $0.01712 | $0.02362 | $0.01605 | $0.01703 | $468.02 | $420,448 |
| 2018-11-16 | $0.01702 | $0.01705 | $0.01657 | $0.01681 | $1.92 | $414,932 |
| 2018-11-17 | $0.01684 | $0.01684 | $0.01663 | $0.01673 | $0 | $413,125 |
| 2018-11-18 | $0.01673 | $0.01673 | $0.01112 | $0.01396 | $59.90 | $344,737 |
| 2018-11-19 | $0.01397 | $0.01630 | $0.01131 | $0.01146 | $46.25 | $282,901 |
| 2018-11-20 | $0.01139 | $0.01400 | $0.01037 | $0.01332 | $493.71 | $328,890 |
| 2018-11-21 | $0.01333 | $0.01432 | $0.01300 | $0.01389 | $0.6156 | $342,966 |
| 2018-11-22 | $0.01384 | $0.01396 | $0.01216 | $0.01226 | $231.31 | $302,785 |
| 2018-11-23 | $0.01220 | $0.01265 | $0.01153 | $0.01260 | $3,439.58 | $311,125 |
| 2018-11-24 | $0.01259 | $0.01345 | $0.01117 | $0.01154 | $5,682.93 | $284,852 |
| 2018-11-25 | $0.01157 | $0.01578 | $0.01033 | $0.01370 | $3,782.57 | $338,139 |
| 2018-11-26 | $0.01410 | $0.01718 | $0.01380 | $0.01558 | $3,382.24 | $384,731 |
| 2018-11-27 | $0.01557 | $0.01925 | $0.01509 | $0.01893 | $3,265.36 | $467,479 |
| 2018-11-28 | $0.01895 | $0.02074 | $0.01837 | $0.02024 | $26,878.60 | $499,666 |
| 2018-11-29 | $0.02032 | $0.02087 | $0.01810 | $0.01903 | $26,883.05 | $469,815 |
| 2018-11-30 | $0.01903 | $0.03192 | $0.01775 | $0.01943 | $24,249.76 | $479,624 |