CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01879 | $0.02380 | $0.01805 | $0.01888 | $6,716.99 | $466,226 |
| 2019-06-02 | $0.01888 | $0.02330 | $0.01633 | $0.02286 | $2,521.38 | $564,490 |
| 2019-06-03 | $0.02287 | $0.02287 | $0.01374 | $0.01374 | $6,654.79 | $339,148 |
| 2019-06-04 | $0.01372 | $0.01813 | $0.01179 | $0.01326 | $7,730.62 | $327,391 |
| 2019-06-05 | $0.01328 | $0.01657 | $0.01328 | $0.01557 | $386.88 | $384,384 |
| 2019-06-06 | $0.01557 | $0.01598 | $0.01508 | $0.01560 | $404.89 | $385,286 |
| 2019-06-07 | $0.01559 | $0.01628 | $0.01553 | $0.01626 | $280.45 | $401,591 |
| 2019-06-08 | $0.01626 | $0.01748 | $0.01589 | $0.01727 | $303.82 | $426,330 |
| 2019-06-09 | $0.01727 | $0.01851 | $0.01509 | $0.01589 | $9,700.09 | $392,386 |
| 2019-06-10 | $0.01585 | $0.01975 | $0.01053 | $0.01928 | $9,516.79 | $475,994 |
| 2019-06-11 | $0.01930 | $0.01984 | $0.009238 | $0.01038 | $6,034.85 | $256,356 |
| 2019-06-12 | $0.01038 | $0.01244 | $0.01038 | $0.01137 | $1,472.05 | $280,823 |
| 2019-06-13 | $0.01138 | $0.01677 | $0.01138 | $0.01660 | $301.11 | $409,963 |
| 2019-06-14 | $0.01670 | $0.01774 | $0.01659 | $0.01770 | $186.34 | $436,915 |
| 2019-06-15 | $0.01770 | $0.01860 | $0.01722 | $0.01855 | $361.67 | $457,997 |
| 2019-06-16 | $0.01855 | $0.01939 | $0.01797 | $0.01841 | $255.00 | $454,457 |
| 2019-06-17 | $0.01842 | $0.01971 | $0.01829 | $0.01941 | $306.01 | $479,232 |
| 2019-06-18 | $0.01931 | $0.01942 | $0.01778 | $0.01801 | $207.14 | $444,659 |
| 2019-06-19 | $0.01802 | $0.01903 | $0.01791 | $0.01901 | $280.96 | $469,257 |
| 2019-06-20 | $0.01900 | $0.01911 | $0.01707 | $0.01829 | $366.00 | $451,559 |
| 2019-06-21 | $0.01830 | $0.02014 | $0.01830 | $0.02014 | $359.55 | $497,329 |
| 2019-06-22 | $0.02014 | $0.02255 | $0.01977 | $0.02195 | $449.54 | $542,022 |
| 2019-06-23 | $0.02195 | $0.02251 | $0.02101 | $0.02169 | $271.87 | $535,598 |
| 2019-06-24 | $0.02169 | $0.02272 | $0.02126 | $0.02267 | $345.68 | $559,785 |
| 2019-06-25 | $0.02268 | $0.02418 | $0.02241 | $0.02417 | $290.97 | $596,752 |
| 2019-06-26 | $0.02417 | $0.02746 | $0.02385 | $0.02632 | $418.29 | $649,807 |
| 2019-06-27 | $0.02621 | $0.02890 | $0.02135 | $0.02600 | $1,001.38 | $641,981 |
| 2019-06-28 | $0.02600 | $0.02948 | $0.02271 | $0.02874 | $1,053.30 | $709,493 |
| 2019-06-29 | $0.02876 | $0.02876 | $0.02300 | $0.02494 | $1,852.66 | $615,784 |
| 2019-06-30 | $0.02492 | $0.02659 | $0.02194 | $0.02485 | $668.51 | $613,532 |