CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01332 | $0.01407 | $0.01305 | $0.01357 | $179.18 | $335,016 |
| 2019-04-02 | $0.01358 | $0.01592 | $0.01350 | $0.01566 | $226.06 | $386,762 |
| 2019-04-03 | $0.01577 | $0.01870 | $0.01481 | $0.01514 | $4,101.06 | $373,916 |
| 2019-04-04 | $0.01515 | $0.01899 | $0.01507 | $0.01778 | $998.08 | $438,932 |
| 2019-04-05 | $0.01778 | $0.03905 | $0.01636 | $0.03890 | $4,782.59 | $960,529 |
| 2019-04-06 | $0.03891 | $0.03894 | $0.01776 | $0.01845 | $795.55 | $455,472 |
| 2019-04-07 | $0.01843 | $0.02010 | $0.01772 | $0.01935 | $364.09 | $477,642 |
| 2019-04-08 | $0.01935 | $0.02001 | $0.01767 | $0.01822 | $268.70 | $449,823 |
| 2019-04-09 | $0.01822 | $0.01831 | $0.01583 | $0.01646 | $661.00 | $406,420 |
| 2019-04-10 | $0.01646 | $0.01914 | $0.01541 | $0.01722 | $513.55 | $425,070 |
| 2019-04-11 | $0.01722 | $0.02075 | $0.01609 | $0.01823 | $727.37 | $450,088 |
| 2019-04-12 | $0.01822 | $0.01855 | $0.01636 | $0.01712 | $363.47 | $422,781 |
| 2019-04-13 | $0.01712 | $0.01761 | $0.01500 | $0.01570 | $670.36 | $387,714 |
| 2019-04-14 | $0.01570 | $0.01651 | $0.01514 | $0.01597 | $353.83 | $394,232 |
| 2019-04-15 | $0.01597 | $0.01704 | $0.01559 | $0.01600 | $350.00 | $395,120 |
| 2019-04-16 | $0.01580 | $0.01689 | $0.01572 | $0.01592 | $364.97 | $393,021 |
| 2019-04-17 | $0.01591 | $0.01749 | $0.01526 | $0.01585 | $314.00 | $391,284 |
| 2019-04-18 | $0.01585 | $0.01739 | $0.01563 | $0.01668 | $359.63 | $411,779 |
| 2019-04-19 | $0.01683 | $0.01774 | $0.01443 | $0.01639 | $393.43 | $404,619 |
| 2019-04-20 | $0.01639 | $0.01839 | $0.01453 | $0.01680 | $650.81 | $414,868 |
| 2019-04-21 | $0.01680 | $0.01744 | $0.01616 | $0.01662 | $293.45 | $410,352 |
| 2019-04-22 | $0.01661 | $0.01758 | $0.01629 | $0.01675 | $361.50 | $413,599 |
| 2019-04-23 | $0.01675 | $0.01823 | $0.01675 | $0.01774 | $251.48 | $438,110 |
| 2019-04-24 | $0.01774 | $0.01795 | $0.01670 | $0.01700 | $181.05 | $419,846 |
| 2019-04-25 | $0.01706 | $0.01801 | $0.01524 | $0.01697 | $427.43 | $419,043 |
| 2019-04-26 | $0.01703 | $0.01807 | $0.01557 | $0.01718 | $608.67 | $424,261 |
| 2019-04-27 | $0.01719 | $0.01740 | $0.01597 | $0.01642 | $349.19 | $405,305 |
| 2019-04-28 | $0.01642 | $0.01699 | $0.01616 | $0.01682 | $274.95 | $415,396 |
| 2019-04-29 | $0.01652 | $0.01726 | $0.01459 | $0.01638 | $426.38 | $404,320 |
| 2019-04-30 | $0.01638 | $0.02295 | $0.01557 | $0.01577 | $4,248.47 | $389,324 |