CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01577 | $0.01682 | $0.01576 | $0.01652 | $294.04 | $407,962 |
| 2019-05-02 | $0.01653 | $0.01798 | $0.01596 | $0.01696 | $309.27 | $418,672 |
| 2019-05-03 | $0.01695 | $0.01852 | $0.01638 | $0.01726 | $430.14 | $426,049 |
| 2019-05-04 | $0.01726 | $0.01867 | $0.01670 | $0.01797 | $406.63 | $443,646 |
| 2019-05-05 | $0.01779 | $0.01903 | $0.01658 | $0.01793 | $588.92 | $442,698 |
| 2019-05-06 | $0.01792 | $0.02053 | $0.01743 | $0.01849 | $345.26 | $456,528 |
| 2019-05-07 | $0.01848 | $0.02116 | $0.01841 | $0.01892 | $515.70 | $467,153 |
| 2019-05-08 | $0.01890 | $0.01891 | $0.01818 | $0.01847 | $127.77 | $456,075 |
| 2019-05-09 | $0.01847 | $0.01963 | $0.01847 | $0.01900 | $223.62 | $469,208 |
| 2019-05-10 | $0.01900 | $0.02126 | $0.01894 | $0.02013 | $360.92 | $497,032 |
| 2019-05-11 | $0.02013 | $0.02353 | $0.02012 | $0.02276 | $384.38 | $562,013 |
| 2019-05-12 | $0.02278 | $0.02394 | $0.02134 | $0.02180 | $380.89 | $538,295 |
| 2019-05-13 | $0.02180 | $0.02518 | $0.02155 | $0.02374 | $422.38 | $586,204 |
| 2019-05-14 | $0.02376 | $0.03265 | $0.02280 | $0.03110 | $14,193.88 | $767,935 |
| 2019-05-15 | $0.03108 | $0.03147 | $0.02325 | $0.02423 | $5,157.12 | $598,245 |
| 2019-05-16 | $0.02425 | $0.02904 | $0.02201 | $0.02280 | $3,378.44 | $563,060 |
| 2019-05-17 | $0.02280 | $0.02952 | $0.01518 | $0.02163 | $4,849.50 | $534,114 |
| 2019-05-18 | $0.02163 | $0.02213 | $0.02099 | $0.02151 | $463.15 | $531,206 |
| 2019-05-19 | $0.02152 | $0.02399 | $0.02128 | $0.02393 | $217.06 | $590,885 |
| 2019-05-20 | $0.02393 | $0.02393 | $0.02132 | $0.02221 | $262.33 | $548,279 |
| 2019-05-21 | $0.02220 | $0.02295 | $0.02176 | $0.02258 | $344.19 | $557,481 |
| 2019-05-22 | $0.02257 | $0.02324 | $0.02144 | $0.02243 | $518.52 | $553,694 |
| 2019-05-23 | $0.02243 | $0.02323 | $0.02122 | $0.02268 | $512.24 | $559,914 |
| 2019-05-24 | $0.02284 | $0.02375 | $0.02263 | $0.02325 | $184.36 | $573,951 |
| 2019-05-25 | $0.02325 | $0.02424 | $0.02314 | $0.02366 | $195.69 | $584,084 |
| 2019-05-26 | $0.02366 | $0.02581 | $0.02329 | $0.02578 | $197.73 | $636,487 |
| 2019-05-27 | $0.02579 | $0.02673 | $0.02159 | $0.02377 | $548.90 | $586,819 |
| 2019-05-28 | $0.02375 | $0.02506 | $0.01983 | $0.02234 | $499.87 | $551,553 |
| 2019-05-29 | $0.02233 | $0.02276 | $0.01843 | $0.02035 | $471.12 | $502,479 |
| 2019-05-30 | $0.02035 | $0.02306 | $0.01905 | $0.01955 | $455.75 | $482,678 |
| 2019-05-31 | $0.01955 | $0.02673 | $0.01782 | $0.01879 | $12,353.56 | $463,969 |