CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.006342 | $0.009665 | $0.006280 | $0.006894 | $6,971.49 | $170,227 |
| 2019-10-02 | $0.006894 | $0.008672 | $0.005925 | $0.007014 | $11,648.08 | $173,172 |
| 2019-10-03 | $0.007011 | $0.01055 | $0.006086 | $0.007183 | $9,382.62 | $177,347 |
| 2019-10-04 | $0.007182 | $0.008801 | $0.006674 | $0.007284 | $17,372.76 | $179,855 |
| 2019-10-05 | $0.007271 | $0.007576 | $0.006555 | $0.006757 | $12,800.35 | $166,823 |
| 2019-10-06 | $0.006756 | $0.007653 | $0.006597 | $0.007088 | $4,072.77 | $175,014 |
| 2019-10-07 | $0.007079 | $0.008442 | $0.006580 | $0.007620 | $7,569.10 | $188,145 |
| 2019-10-08 | $0.007617 | $0.007755 | $0.006554 | $0.007024 | $11,350.15 | $173,424 |
| 2019-10-09 | $0.007024 | $0.007510 | $0.006749 | $0.007301 | $916.60 | $180,256 |
| 2019-10-10 | $0.007302 | $0.008960 | $0.006940 | $0.007795 | $2,573.26 | $192,470 |
| 2019-10-11 | $0.007797 | $0.008475 | $0.006574 | $0.006805 | $13,379.11 | $168,025 |
| 2019-10-12 | $0.006876 | $0.006936 | $0.006335 | $0.006335 | $16,071.18 | $156,407 |
| 2019-10-13 | $0.006332 | $0.007236 | $0.006165 | $0.006569 | $8,497.77 | $162,200 |
| 2019-10-14 | $0.006569 | $0.008181 | $0.006554 | $0.007200 | $8,130.61 | $177,765 |
| 2019-10-15 | $0.007259 | $0.007587 | $0.006232 | $0.006551 | $10,246.23 | $161,752 |
| 2019-10-16 | $0.006551 | $0.006652 | $0.005465 | $0.005766 | $3,955.28 | $142,356 |
| 2019-10-17 | $0.005767 | $0.007709 | $0.005668 | $0.006119 | $6,552.71 | $151,073 |
| 2019-10-18 | $0.006119 | $0.006311 | $0.005365 | $0.005488 | $4,988.17 | $135,497 |
| 2019-10-19 | $0.005487 | $0.006499 | $0.005385 | $0.005872 | $501.84 | $144,988 |
| 2019-10-20 | $0.005871 | $0.007074 | $0.005711 | $0.006174 | $7,407.71 | $152,447 |
| 2019-10-21 | $0.006175 | $0.007129 | $0.005976 | $0.006480 | $15,471.90 | $160,001 |
| 2019-10-22 | $0.006481 | $0.006673 | $0.005581 | $0.005646 | $8,933.11 | $139,406 |
| 2019-10-23 | $0.005646 | $0.009389 | $0.005337 | $0.008076 | $8,039.29 | $199,397 |
| 2019-10-24 | $0.008076 | $0.008169 | $0.005556 | $0.007565 | $14,439.54 | $186,781 |
| 2019-10-25 | $0.007565 | $0.008012 | $0.006532 | $0.007806 | $16,030.54 | $192,744 |
| 2019-10-26 | $0.007803 | $0.009210 | $0.007098 | $0.007587 | $10,507.21 | $187,325 |
| 2019-10-27 | $0.007771 | $0.008267 | $0.007330 | $0.007931 | $198.48 | $195,829 |
| 2019-10-28 | $0.007926 | $0.01168 | $0.007530 | $0.01036 | $5,667.22 | $255,918 |
| 2019-10-29 | $0.01037 | $0.01487 | $0.009137 | $0.009618 | $16,087.46 | $237,483 |
| 2019-10-30 | $0.009624 | $0.009624 | $0.007731 | $0.008286 | $13,784.74 | $204,582 |
| 2019-10-31 | $0.008284 | $0.009316 | $0.007673 | $0.008280 | $11,288.82 | $204,434 |