CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01948 | $0.02197 | $0.01781 | $0.01983 | $29,664.66 | $489,715 |
| 2018-12-02 | $0.01977 | $0.02060 | $0.01904 | $0.02031 | $30,103.03 | $501,433 |
| 2018-12-03 | $0.02042 | $0.02042 | $0.01853 | $0.01944 | $29,469.67 | $480,004 |
| 2018-12-04 | $0.01943 | $0.02025 | $0.01854 | $0.01928 | $30,110.39 | $476,069 |
| 2018-12-05 | $0.01929 | $0.01934 | $0.01767 | $0.01859 | $29,162.80 | $458,910 |
| 2018-12-06 | $0.01844 | $0.01955 | $0.01750 | $0.01752 | $27,731.03 | $432,562 |
| 2018-12-07 | $0.01759 | $0.01762 | $0.01564 | $0.01685 | $29,767.70 | $415,944 |
| 2018-12-08 | $0.01684 | $0.01773 | $0.01605 | $0.01733 | $30,696.72 | $427,936 |
| 2018-12-09 | $0.01728 | $0.01856 | $0.01681 | $0.01808 | $30,659.90 | $446,344 |
| 2018-12-10 | $0.01799 | $0.01816 | $0.01629 | $0.01675 | $29,347.33 | $413,471 |
| 2018-12-11 | $0.01736 | $0.01743 | $0.01608 | $0.01682 | $30,062.43 | $415,177 |
| 2018-12-12 | $0.01679 | $0.01725 | $0.01626 | $0.01626 | $28,828.19 | $401,362 |
| 2018-12-13 | $0.01619 | $0.01676 | $0.01531 | $0.01562 | $25,047.40 | $385,766 |
| 2018-12-14 | $0.01585 | $0.02528 | $0.01541 | $0.01594 | $19,412.33 | $393,675 |
| 2018-12-15 | $0.01591 | $0.02206 | $0.01512 | $0.01750 | $28,383.39 | $432,141 |
| 2018-12-16 | $0.01857 | $0.02174 | $0.01138 | $0.01286 | $29,308.39 | $317,628 |
| 2018-12-17 | $0.01288 | $0.01299 | $0.01092 | $0.01161 | $28,803.05 | $286,633 |
| 2018-12-18 | $0.01161 | $0.01321 | $0.01123 | $0.01136 | $27,562.40 | $280,415 |
| 2018-12-19 | $0.01167 | $0.01272 | $0.01149 | $0.01156 | $26,419.54 | $285,387 |
| 2018-12-20 | $0.01153 | $0.01237 | $0.01135 | $0.01209 | $12,694.85 | $298,527 |
| 2018-12-21 | $0.01207 | $0.01220 | $0.01028 | $0.01043 | $132.88 | $257,636 |
| 2018-12-22 | $0.01045 | $0.01390 | $0.009907 | $0.01375 | $11,286.99 | $339,391 |
| 2018-12-23 | $0.01378 | $0.01403 | $0.01224 | $0.01343 | $28,828.99 | $331,497 |
| 2018-12-24 | $0.01338 | $0.01529 | $0.01319 | $0.01333 | $28,869.94 | $329,063 |
| 2018-12-25 | $0.01319 | $0.01926 | $0.01170 | $0.01456 | $23,951.29 | $359,406 |
| 2018-12-26 | $0.01456 | $0.01675 | $0.01425 | $0.01648 | $29,795.57 | $406,894 |
| 2018-12-27 | $0.01535 | $0.01661 | $0.01211 | $0.01404 | $29,225.60 | $346,637 |
| 2018-12-28 | $0.01405 | $0.01687 | $0.01349 | $0.01467 | $26,637.11 | $362,324 |
| 2018-12-29 | $0.01470 | $0.01473 | $0.01324 | $0.01386 | $20,298.76 | $342,297 |
| 2018-12-30 | $0.01361 | $0.01494 | $0.01293 | $0.01360 | $18,677.79 | $335,734 |
| 2018-12-31 | $0.01361 | $0.01361 | $0.009978 | $0.01075 | $5,089.69 | $265,367 |