CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01077 | $0.01452 | $0.01072 | $0.01148 | $706.62 | $283,540 |
| 2019-01-02 | $0.01151 | $0.01242 | $0.01120 | $0.01182 | $130.83 | $291,930 |
| 2019-01-03 | $0.01183 | $0.01380 | $0.01140 | $0.01289 | $279.13 | $318,225 |
| 2019-01-04 | $0.01290 | $0.01455 | $0.01080 | $0.01091 | $411.03 | $269,496 |
| 2019-01-05 | $0.01085 | $0.01316 | $0.01083 | $0.01247 | $394.73 | $307,938 |
| 2019-01-06 | $0.01244 | $0.01254 | $0.01125 | $0.01222 | $223.97 | $301,609 |
| 2019-01-07 | $0.01222 | $0.01381 | $0.01186 | $0.01218 | $214.31 | $300,735 |
| 2019-01-08 | $0.01215 | $0.01276 | $0.01199 | $0.01232 | $70.88 | $304,129 |
| 2019-01-09 | $0.01234 | $0.01248 | $0.01161 | $0.01206 | $95.44 | $297,680 |
| 2019-01-10 | $0.01207 | $0.03866 | $0.01053 | $0.01095 | $7,720.67 | $270,359 |
| 2019-01-11 | $0.01096 | $0.01931 | $0.01030 | $0.01568 | $23,397.45 | $387,190 |
| 2019-01-12 | $0.01577 | $0.01659 | $0.01087 | $0.01126 | $11,310.16 | $278,005 |
| 2019-01-13 | $0.01125 | $0.01131 | $0.01079 | $0.01099 | $4,499.69 | $271,362 |
| 2019-01-14 | $0.01107 | $0.01523 | $0.01026 | $0.01415 | $16,264.83 | $349,351 |
| 2019-01-15 | $0.01414 | $0.01438 | $0.01026 | $0.01119 | $5,567.00 | $276,343 |
| 2019-01-16 | $0.01117 | $0.01321 | $0.009730 | $0.01121 | $14,772.70 | $276,683 |
| 2019-01-17 | $0.01120 | $0.01123 | $0.01001 | $0.01049 | $18,291.22 | $258,987 |
| 2019-01-18 | $0.01049 | $0.01113 | $0.009610 | $0.01045 | $24,682.17 | $258,072 |
| 2019-01-19 | $0.01042 | $0.01057 | $0.009624 | $0.01006 | $19,365.44 | $248,475 |
| 2019-01-20 | $0.01005 | $0.01015 | $0.009170 | $0.009170 | $79.72 | $226,421 |
| 2019-01-21 | $0.009180 | $0.009195 | $0.008206 | $0.008807 | $243.35 | $217,451 |
| 2019-01-22 | $0.008812 | $0.01814 | $0.008424 | $0.01056 | $909.28 | $260,774 |
| 2019-01-23 | $0.01056 | $0.01165 | $0.009730 | $0.01085 | $100.38 | $267,995 |
| 2019-01-24 | $0.01085 | $0.01137 | $0.01019 | $0.01123 | $48.42 | $277,308 |
| 2019-01-25 | $0.01127 | $0.01146 | $0.01075 | $0.01138 | $8.50 | $281,102 |
| 2019-01-26 | $0.01138 | $0.01140 | $0.01069 | $0.01073 | $21.75 | $264,851 |
| 2019-01-27 | $0.01073 | $0.01086 | $0.01023 | $0.01069 | $33.57 | $264,037 |
| 2019-01-28 | $0.01070 | $0.01090 | $0.009712 | $0.009876 | $145.11 | $243,836 |
| 2019-01-29 | $0.009883 | $0.01028 | $0.009676 | $0.01028 | $208.02 | $253,808 |
| 2019-01-30 | $0.01029 | $0.01531 | $0.01004 | $0.01308 | $8,828.61 | $322,942 |
| 2019-01-31 | $0.01308 | $0.01308 | $0.01164 | $0.01227 | $25,592.26 | $302,900 |