CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.02485 | $0.02692 | $0.02082 | $0.02164 | $514.35 | $534,416 |
| 2019-07-02 | $0.02165 | $0.02314 | $0.01950 | $0.02314 | $756.51 | $571,373 |
| 2019-07-03 | $0.02314 | $0.02396 | $0.02208 | $0.02391 | $317.15 | $590,408 |
| 2019-07-04 | $0.02391 | $0.02404 | $0.02233 | $0.02240 | $257.78 | $553,155 |
| 2019-07-05 | $0.02240 | $0.02283 | $0.01811 | $0.02091 | $2,475.51 | $516,304 |
| 2019-07-06 | $0.02091 | $0.02175 | $0.01819 | $0.01859 | $477.19 | $459,064 |
| 2019-07-07 | $0.01859 | $0.02046 | $0.01839 | $0.01957 | $368.01 | $483,234 |
| 2019-07-08 | $0.01934 | $0.02159 | $0.01898 | $0.02124 | $361.52 | $524,464 |
| 2019-07-09 | $0.02137 | $0.02226 | $0.02038 | $0.02120 | $356.55 | $523,471 |
| 2019-07-10 | $0.02133 | $0.02181 | $0.01732 | $0.01858 | $630.51 | $458,634 |
| 2019-07-11 | $0.01833 | $0.01909 | $0.01508 | $0.01713 | $821.34 | $422,945 |
| 2019-07-12 | $0.01714 | $0.01715 | $0.01522 | $0.01571 | $345.05 | $387,876 |
| 2019-07-13 | $0.01572 | $0.01774 | $0.01184 | $0.01740 | $588.55 | $429,719 |
| 2019-07-14 | $0.01741 | $0.01809 | $0.01483 | $0.01494 | $522.04 | $368,935 |
| 2019-07-15 | $0.01516 | $0.01520 | $0.01266 | $0.01406 | $435.36 | $347,151 |
| 2019-07-16 | $0.01405 | $0.01455 | $0.01245 | $0.01314 | $338.08 | $324,467 |
| 2019-07-17 | $0.01311 | $0.01477 | $0.01282 | $0.01403 | $305.43 | $346,441 |
| 2019-07-18 | $0.01394 | $0.01911 | $0.01364 | $0.01722 | $25,522.22 | $425,259 |
| 2019-07-19 | $0.01722 | $0.01726 | $0.01119 | $0.01393 | $24,864.85 | $344,047 |
| 2019-07-20 | $0.01386 | $0.01488 | $0.01266 | $0.01367 | $22,050.13 | $337,471 |
| 2019-07-21 | $0.01365 | $0.01458 | $0.01252 | $0.01437 | $10,520.98 | $354,758 |
| 2019-07-22 | $0.01437 | $0.01454 | $0.01152 | $0.01325 | $744.49 | $327,245 |
| 2019-07-23 | $0.01325 | $0.01346 | $0.01176 | $0.01179 | $281.63 | $290,999 |
| 2019-07-24 | $0.01179 | $0.01252 | $0.01152 | $0.01223 | $322.22 | $301,974 |
| 2019-07-25 | $0.01223 | $0.01282 | $0.01091 | $0.01175 | $272.79 | $290,006 |
| 2019-07-26 | $0.01174 | $0.01224 | $0.01036 | $0.01204 | $390.58 | $297,157 |
| 2019-07-27 | $0.01204 | $0.01265 | $0.01035 | $0.01047 | $219.58 | $258,622 |
| 2019-07-28 | $0.01046 | $0.01100 | $0.009782 | $0.01039 | $196.93 | $256,593 |
| 2019-07-29 | $0.01039 | $0.01352 | $0.009369 | $0.01341 | $5,589.93 | $330,982 |
| 2019-07-30 | $0.01341 | $0.01374 | $0.01028 | $0.01332 | $5,078.15 | $328,963 |
| 2019-07-31 | $0.01332 | $0.01431 | $0.01045 | $0.01314 | $1,507.42 | $324,417 |