CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01315 | $0.01473 | $0.01078 | $0.01121 | $1,541.81 | $276,751 |
| 2019-08-02 | $0.01121 | $0.01381 | $0.01121 | $0.01368 | $292.94 | $337,704 |
| 2019-08-03 | $0.01367 | $0.01402 | $0.01269 | $0.01271 | $371.40 | $313,795 |
| 2019-08-04 | $0.01262 | $0.01497 | $0.01210 | $0.01256 | $535.86 | $310,003 |
| 2019-08-05 | $0.01255 | $0.01382 | $0.01255 | $0.01357 | $564.92 | $334,958 |
| 2019-08-06 | $0.01355 | $0.01395 | $0.01216 | $0.01250 | $501.68 | $308,554 |
| 2019-08-07 | $0.01249 | $0.01306 | $0.01226 | $0.01291 | $311.19 | $318,689 |
| 2019-08-08 | $0.01291 | $0.01317 | $0.01166 | $0.01245 | $333.45 | $307,328 |
| 2019-08-09 | $0.01244 | $0.01293 | $0.01211 | $0.01221 | $251.92 | $301,575 |
| 2019-08-10 | $0.01221 | $0.01268 | $0.01185 | $0.01214 | $291.57 | $299,856 |
| 2019-08-11 | $0.01214 | $0.01243 | $0.01181 | $0.01232 | $246.98 | $304,139 |
| 2019-08-12 | $0.01232 | $0.02038 | $0.01181 | $0.01335 | $11,621.23 | $329,678 |
| 2019-08-13 | $0.01336 | $0.01897 | $0.01195 | $0.01196 | $35,097.93 | $295,225 |
| 2019-08-14 | $0.01196 | $0.01791 | $0.01041 | $0.01454 | $33,067.76 | $359,104 |
| 2019-08-15 | $0.01454 | $0.01525 | $0.01059 | $0.01351 | $31,279.30 | $333,547 |
| 2019-08-16 | $0.01351 | $0.01551 | $0.01065 | $0.01079 | $30,225.21 | $266,476 |
| 2019-08-17 | $0.01490 | $0.01490 | $0.01067 | $0.01308 | $42,034.39 | $322,952 |
| 2019-08-18 | $0.01308 | $0.01452 | $0.01040 | $0.01269 | $43,679.84 | $313,434 |
| 2019-08-19 | $0.01270 | $0.01370 | $0.01254 | $0.01364 | $43,256.10 | $336,742 |
| 2019-08-20 | $0.01364 | $0.01390 | $0.009764 | $0.01115 | $45,106.67 | $275,337 |
| 2019-08-21 | $0.01115 | $0.01170 | $0.008808 | $0.009903 | $27,424.57 | $244,510 |
| 2019-08-22 | $0.009903 | $0.01069 | $0.009208 | $0.009214 | $13,820.18 | $227,499 |
| 2019-08-23 | $0.009214 | $0.01056 | $0.009058 | $0.01051 | $35,578.20 | $259,390 |
| 2019-08-24 | $0.01050 | $0.01051 | $0.009315 | $0.009900 | $38,173.79 | $244,439 |
| 2019-08-25 | $0.009900 | $0.01014 | $0.008591 | $0.009417 | $23,574.00 | $232,516 |
| 2019-08-26 | $0.009430 | $0.01124 | $0.008094 | $0.01107 | $34,837.89 | $273,413 |
| 2019-08-27 | $0.01107 | $0.01168 | $0.009108 | $0.009710 | $23,406.41 | $239,739 |
| 2019-08-28 | $0.009606 | $0.009844 | $0.008142 | $0.008519 | $26,794.54 | $210,344 |
| 2019-08-29 | $0.008519 | $0.008687 | $0.006957 | $0.008243 | $25,775.46 | $203,521 |
| 2019-08-30 | $0.008243 | $0.009401 | $0.007411 | $0.008987 | $28,202.50 | $221,897 |
| 2019-08-31 | $0.008993 | $0.009836 | $0.007298 | $0.009567 | $25,837.22 | $236,210 |