CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01270 | $0.01379 | $0.01166 | $0.01213 | $9,320.43 | $299,452 |
| 2019-03-02 | $0.01215 | $0.01432 | $0.01199 | $0.01238 | $3,774.34 | $305,715 |
| 2019-03-03 | $0.01237 | $0.01369 | $0.01199 | $0.01208 | $2,012.54 | $298,231 |
| 2019-03-04 | $0.01206 | $0.01387 | $0.01180 | $0.01244 | $6,162.41 | $307,132 |
| 2019-03-05 | $0.01244 | $0.01374 | $0.01184 | $0.01265 | $2,167.43 | $312,374 |
| 2019-03-06 | $0.01279 | $0.01362 | $0.01180 | $0.01246 | $6,791.16 | $307,712 |
| 2019-03-07 | $0.01246 | $0.01363 | $0.01190 | $0.01223 | $8,596.52 | $301,890 |
| 2019-03-08 | $0.01228 | $0.01348 | $0.01196 | $0.01212 | $15,651.45 | $299,317 |
| 2019-03-09 | $0.01211 | $0.03321 | $0.01204 | $0.01485 | $1,527.22 | $366,759 |
| 2019-03-10 | $0.01487 | $0.01504 | $0.01329 | $0.01329 | $1,709.42 | $328,233 |
| 2019-03-11 | $0.01330 | $0.01551 | $0.01274 | $0.01447 | $3,819.10 | $357,335 |
| 2019-03-12 | $0.01449 | $0.01928 | $0.01361 | $0.01382 | $4,190.32 | $341,236 |
| 2019-03-13 | $0.01385 | $0.01561 | $0.01334 | $0.01368 | $2,479.32 | $337,789 |
| 2019-03-14 | $0.01368 | $0.01574 | $0.01237 | $0.01295 | $11,335.71 | $319,773 |
| 2019-03-15 | $0.01294 | $0.01373 | $0.01238 | $0.01304 | $6,889.81 | $322,065 |
| 2019-03-16 | $0.01304 | $0.01407 | $0.01252 | $0.01327 | $180.67 | $327,702 |
| 2019-03-17 | $0.01327 | $0.01411 | $0.01254 | $0.01342 | $218.05 | $331,248 |
| 2019-03-18 | $0.01344 | $0.01495 | $0.01296 | $0.01332 | $2,210.86 | $328,829 |
| 2019-03-19 | $0.01333 | $0.01364 | $0.01302 | $0.01360 | $251.77 | $335,695 |
| 2019-03-20 | $0.01344 | $0.01368 | $0.01277 | $0.01338 | $1,776.27 | $330,358 |
| 2019-03-21 | $0.01341 | $0.01444 | $0.01282 | $0.01292 | $464.81 | $318,912 |
| 2019-03-22 | $0.01289 | $0.01362 | $0.01288 | $0.01298 | $183.80 | $320,539 |
| 2019-03-23 | $0.01297 | $0.01356 | $0.01281 | $0.01344 | $168.87 | $331,909 |
| 2019-03-24 | $0.01343 | $0.01345 | $0.01296 | $0.01324 | $141.45 | $326,860 |
| 2019-03-25 | $0.01321 | $0.01348 | $0.01272 | $0.01305 | $147.04 | $322,138 |
| 2019-03-26 | $0.01300 | $0.01314 | $0.01265 | $0.01281 | $88.42 | $316,274 |
| 2019-03-27 | $0.01286 | $0.01421 | $0.01280 | $0.01334 | $709.20 | $329,259 |
| 2019-03-28 | $0.01334 | $0.01420 | $0.01311 | $0.01341 | $5,329.44 | $331,066 |
| 2019-03-29 | $0.01341 | $0.01359 | $0.01271 | $0.01330 | $674.68 | $328,394 |
| 2019-03-30 | $0.01327 | $0.01444 | $0.01313 | $0.01345 | $180.48 | $332,163 |
| 2019-03-31 | $0.01345 | $0.01345 | $0.01288 | $0.01333 | $224.37 | $329,014 |