CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01220 | $0.01285 | $0.01192 | $0.01249 | $10,071.10 | $308,338 |
| 2019-02-02 | $0.01247 | $0.01332 | $0.01179 | $0.01272 | $30,023.04 | $314,134 |
| 2019-02-03 | $0.01273 | $0.01312 | $0.01060 | $0.01088 | $27,888.60 | $268,572 |
| 2019-02-04 | $0.01096 | $0.01638 | $0.009038 | $0.01217 | $28,175.94 | $300,459 |
| 2019-02-05 | $0.01213 | $0.01258 | $0.01199 | $0.01251 | $29,688.75 | $308,901 |
| 2019-02-06 | $0.01256 | $0.01256 | $0.01110 | $0.01140 | $29,692.73 | $281,484 |
| 2019-02-07 | $0.01140 | $0.01172 | $0.01003 | $0.01046 | $29,783.05 | $258,149 |
| 2019-02-08 | $0.01046 | $0.01072 | $0.009825 | $0.01048 | $29,106.04 | $258,794 |
| 2019-02-09 | $0.01048 | $0.01169 | $0.01028 | $0.01157 | $29,794.50 | $285,717 |
| 2019-02-10 | $0.01158 | $0.01206 | $0.01048 | $0.01206 | $30,007.85 | $297,756 |
| 2019-02-11 | $0.01205 | $0.01205 | $0.01125 | $0.01142 | $29,858.66 | $281,959 |
| 2019-02-12 | $0.01145 | $0.01183 | $0.01083 | $0.01093 | $28,801.01 | $269,762 |
| 2019-02-13 | $0.01092 | $0.01105 | $0.01018 | $0.01028 | $29,588.04 | $253,720 |
| 2019-02-14 | $0.01019 | $0.01042 | $0.009986 | $0.01017 | $29,432.83 | $251,102 |
| 2019-02-15 | $0.01022 | $0.01678 | $0.01017 | $0.01406 | $33,456.45 | $347,092 |
| 2019-02-16 | $0.01407 | $0.01679 | $0.01174 | $0.01196 | $14,717.02 | $295,325 |
| 2019-02-17 | $0.01197 | $0.01197 | $0.01011 | $0.01102 | $6,488.72 | $272,070 |
| 2019-02-18 | $0.01102 | $0.01435 | $0.01026 | $0.01175 | $10,336.95 | $290,031 |
| 2019-02-19 | $0.01176 | $0.01579 | $0.01142 | $0.01179 | $10,889.45 | $291,066 |
| 2019-02-20 | $0.01208 | $0.01296 | $0.01083 | $0.01127 | $17,344.30 | $278,179 |
| 2019-02-21 | $0.01126 | $0.01239 | $0.01076 | $0.01131 | $11,036.19 | $279,149 |
| 2019-02-22 | $0.01129 | $0.02113 | $0.01063 | $0.01549 | $16,912.89 | $382,364 |
| 2019-02-23 | $0.01550 | $0.01550 | $0.01270 | $0.01287 | $848.49 | $317,774 |
| 2019-02-24 | $0.01289 | $0.01343 | $0.01023 | $0.01140 | $458.68 | $281,518 |
| 2019-02-25 | $0.01079 | $0.01867 | $0.01074 | $0.01195 | $17,350.77 | $295,026 |
| 2019-02-26 | $0.01186 | $0.01414 | $0.01175 | $0.01222 | $13,181.20 | $301,775 |
| 2019-02-27 | $0.01216 | $0.01294 | $0.01115 | $0.01160 | $510.29 | $286,426 |
| 2019-02-28 | $0.01161 | $0.01281 | $0.01136 | $0.01270 | $403.07 | $313,554 |