CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.008276 | $0.008332 | $0.007452 | $0.007591 | $13,687.20 | $187,417 |
| 2019-11-02 | $0.007588 | $0.007880 | $0.007578 | $0.007744 | $242.33 | $191,200 |
| 2019-11-03 | $0.007744 | $0.007943 | $0.006627 | $0.007479 | $14,249.39 | $184,653 |
| 2019-11-04 | $0.007470 | $0.01101 | $0.006451 | $0.007628 | $9,198.76 | $188,335 |
| 2019-11-05 | $0.007628 | $0.01048 | $0.007081 | $0.008132 | $18,704.25 | $200,779 |
| 2019-11-06 | $0.008132 | $0.01046 | $0.007284 | $0.008699 | $16,335.57 | $214,786 |
| 2019-11-07 | $0.008703 | $0.008809 | $0.007388 | $0.007692 | $18,442.22 | $189,917 |
| 2019-11-08 | $0.007689 | $0.008687 | $0.006716 | $0.006778 | $4,771.45 | $167,350 |
| 2019-11-09 | $0.006776 | $0.008686 | $0.006612 | $0.007308 | $10,692.10 | $180,447 |
| 2019-11-10 | $0.007306 | $0.008015 | $0.007060 | $0.007246 | $8,579.69 | $178,904 |
| 2019-11-11 | $0.007246 | $0.008315 | $0.006648 | $0.006659 | $9,974.15 | $164,406 |
| 2019-11-12 | $0.006747 | $0.007703 | $0.006567 | $0.007314 | $2,646.17 | $180,596 |
| 2019-11-13 | $0.007316 | $0.007668 | $0.006435 | $0.007223 | $14,564.97 | $178,334 |
| 2019-11-14 | $0.007223 | $0.007347 | $0.006265 | $0.006527 | $15,178.60 | $161,166 |
| 2019-11-15 | $0.006537 | $0.006605 | $0.006273 | $0.006278 | $660.52 | $155,011 |
| 2019-11-16 | $0.006280 | $0.007453 | $0.006220 | $0.006668 | $9,340.09 | $164,639 |
| 2019-11-17 | $0.006668 | $0.007109 | $0.005875 | $0.005911 | $8,947.22 | $145,942 |
| 2019-11-18 | $0.005912 | $0.006064 | $0.005703 | $0.005807 | $335.42 | $143,386 |
| 2019-11-19 | $0.005807 | $0.006435 | $0.005708 | $0.005908 | $2,460.39 | $145,862 |
| 2019-11-20 | $0.005908 | $0.006359 | $0.005773 | $0.006153 | $2,593.41 | $151,913 |
| 2019-11-21 | $0.006147 | $0.006173 | $0.005396 | $0.005500 | $6,971.96 | $135,800 |
| 2019-11-22 | $0.005500 | $0.005525 | $0.004626 | $0.004737 | $437.19 | $116,961 |
| 2019-11-23 | $0.004738 | $0.004918 | $0.004607 | $0.004734 | $220.81 | $116,894 |
| 2019-11-24 | $0.004734 | $0.005376 | $0.004352 | $0.004482 | $8,039.25 | $110,660 |
| 2019-11-25 | $0.004483 | $0.004848 | $0.004182 | $0.004282 | $2,039.75 | $105,724 |
| 2019-11-26 | $0.004282 | $0.004614 | $0.004165 | $0.004401 | $1,673.27 | $108,662 |
| 2019-11-27 | $0.004353 | $0.004598 | $0.004238 | $0.004514 | $5,843.82 | $111,450 |
| 2019-11-28 | $0.004515 | $0.004602 | $0.004377 | $0.004398 | $121.82 | $108,585 |
| 2019-11-29 | $0.004398 | $0.005739 | $0.004393 | $0.005508 | $5,199.50 | $135,991 |
| 2019-11-30 | $0.005508 | $0.005716 | $0.004572 | $0.004612 | $11,836.07 | $113,862 |