CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.009570 | $0.009868 | $0.008089 | $0.008639 | $20,559.93 | $213,312 |
| 2019-09-02 | $0.008641 | $0.01037 | $0.008477 | $0.01029 | $31,475.76 | $254,101 |
| 2019-09-03 | $0.01029 | $0.01045 | $0.008510 | $0.009943 | $27,893.80 | $245,501 |
| 2019-09-04 | $0.009944 | $0.01011 | $0.007075 | $0.008455 | $27,620.90 | $208,752 |
| 2019-09-05 | $0.008403 | $0.02308 | $0.007017 | $0.01523 | $34,743.92 | $375,971 |
| 2019-09-06 | $0.01523 | $0.01595 | $0.007180 | $0.007468 | $16,337.79 | $184,396 |
| 2019-09-07 | $0.007471 | $0.02032 | $0.007211 | $0.008161 | $13,083.63 | $201,511 |
| 2019-09-08 | $0.008156 | $0.008566 | $0.006676 | $0.007853 | $17,367.44 | $193,898 |
| 2019-09-09 | $0.007855 | $0.01324 | $0.007593 | $0.01028 | $32,255.24 | $253,701 |
| 2019-09-10 | $0.01027 | $0.01033 | $0.007643 | $0.007912 | $18,130.64 | $195,356 |
| 2019-09-11 | $0.007913 | $0.008138 | $0.006595 | $0.007060 | $14,477.06 | $174,307 |
| 2019-09-12 | $0.006887 | $0.01320 | $0.006438 | $0.007885 | $20,624.55 | $194,676 |
| 2019-09-13 | $0.007883 | $0.009905 | $0.007416 | $0.008395 | $21,632.83 | $207,267 |
| 2019-09-14 | $0.008390 | $0.009250 | $0.007468 | $0.008593 | $16,273.10 | $212,165 |
| 2019-09-15 | $0.008593 | $0.008814 | $0.007556 | $0.007834 | $24,940.00 | $193,434 |
| 2019-09-16 | $0.007834 | $0.009717 | $0.007548 | $0.008971 | $25,421.45 | $221,500 |
| 2019-09-17 | $0.008971 | $0.009301 | $0.007215 | $0.007990 | $22,447.28 | $197,270 |
| 2019-09-18 | $0.007993 | $0.009682 | $0.007252 | $0.008320 | $16,396.88 | $205,435 |
| 2019-09-19 | $0.008326 | $0.01962 | $0.007048 | $0.01203 | $25,158.38 | $297,058 |
| 2019-09-20 | $0.01205 | $0.01247 | $0.009019 | $0.01017 | $22,511.75 | $251,127 |
| 2019-09-21 | $0.01017 | $0.01172 | $0.009352 | $0.01162 | $16,203.79 | $286,840 |
| 2019-09-22 | $0.01162 | $0.01172 | $0.008413 | $0.008472 | $14,690.11 | $209,168 |
| 2019-09-23 | $0.008471 | $0.01001 | $0.008001 | $0.008578 | $8,565.89 | $211,803 |
| 2019-09-24 | $0.008578 | $0.01041 | $0.007642 | $0.008944 | $18,408.27 | $220,827 |
| 2019-09-25 | $0.008946 | $0.009471 | $0.007462 | $0.007996 | $23,787.65 | $197,433 |
| 2019-09-26 | $0.007996 | $0.008570 | $0.007214 | $0.007532 | $16,623.76 | $185,966 |
| 2019-09-27 | $0.007531 | $0.007747 | $0.006681 | $0.007186 | $12,122.18 | $177,426 |
| 2019-09-28 | $0.007114 | $0.009986 | $0.006401 | $0.006672 | $15,738.96 | $164,732 |
| 2019-09-29 | $0.006676 | $0.01185 | $0.006477 | $0.007106 | $11,596.11 | $175,447 |
| 2019-09-30 | $0.007105 | $0.008496 | $0.005968 | $0.006339 | $14,092.71 | $156,517 |