CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.004613 | $0.005251 | $0.004440 | $0.004822 | $1,891.87 | $119,051 |
| 2019-12-02 | $0.004821 | $0.005155 | $0.004430 | $0.004532 | $4,833.21 | $111,892 |
| 2019-12-03 | $0.004532 | $0.005045 | $0.004381 | $0.004604 | $215.99 | $113,678 |
| 2019-12-04 | $0.004604 | $0.004761 | $0.004379 | $0.004500 | $313.16 | $111,111 |
| 2019-12-05 | $0.004492 | $0.004878 | $0.004406 | $0.004769 | $583.03 | $117,750 |
| 2019-12-06 | $0.004769 | $0.004884 | $0.004470 | $0.004529 | $1,117.91 | $111,831 |
| 2019-12-07 | $0.004529 | $0.004772 | $0.004441 | $0.004529 | $240.42 | $111,834 |
| 2019-12-08 | $0.004529 | $0.004777 | $0.004482 | $0.004613 | $196.37 | $113,898 |
| 2019-12-09 | $0.004688 | $0.004709 | $0.004423 | $0.004436 | $241.44 | $109,532 |
| 2019-12-10 | $0.004437 | $0.004574 | $0.004348 | $0.004440 | $252.13 | $109,617 |
| 2019-12-11 | $0.004439 | $0.004459 | $0.004252 | $0.004331 | $239.29 | $106,947 |
| 2019-12-12 | $0.004331 | $0.004438 | $0.004306 | $0.004419 | $298.75 | $109,098 |
| 2019-12-13 | $0.004418 | $0.004512 | $0.004405 | $0.004431 | $240.66 | $109,410 |
| 2019-12-14 | $0.004431 | $0.004510 | $0.004261 | $0.004278 | $232.89 | $105,635 |
| 2019-12-15 | $0.004276 | $0.004383 | $0.004233 | $0.004290 | $268.45 | $105,926 |
| 2019-12-16 | $0.004290 | $0.005337 | $0.004235 | $0.004502 | $1,948.32 | $111,167 |
| 2019-12-17 | $0.004502 | $0.005354 | $0.004211 | $0.005220 | $639.79 | $128,878 |
| 2019-12-18 | $0.005220 | $0.005870 | $0.005152 | $0.005615 | $7,904.02 | $138,648 |
| 2019-12-19 | $0.005615 | $0.005736 | $0.005285 | $0.005481 | $842.18 | $135,329 |
| 2019-12-20 | $0.005481 | $0.005547 | $0.005040 | $0.005328 | $1,469.72 | $131,549 |
| 2019-12-21 | $0.005328 | $0.005394 | $0.004978 | $0.005176 | $1,070.80 | $127,805 |
| 2019-12-22 | $0.005176 | $0.005417 | $0.005099 | $0.005331 | $1,365.07 | $131,636 |
| 2019-12-23 | $0.005330 | $0.005455 | $0.005200 | $0.005220 | $1,015.88 | $128,895 |
| 2019-12-24 | $0.005222 | $0.005405 | $0.005070 | $0.005182 | $1,710.98 | $127,951 |
| 2019-12-25 | $0.005182 | $0.005430 | $0.005103 | $0.005296 | $1,211.17 | $130,766 |
| 2019-12-26 | $0.005296 | $0.005675 | $0.005256 | $0.005572 | $743.49 | $137,576 |
| 2019-12-27 | $0.005572 | $0.005678 | $0.005417 | $0.005612 | $888.37 | $138,555 |
| 2019-12-28 | $0.005612 | $0.005688 | $0.005340 | $0.005629 | $1,654.60 | $138,981 |
| 2019-12-29 | $0.005630 | $0.005795 | $0.005472 | $0.005717 | $684.57 | $141,151 |
| 2019-12-30 | $0.005717 | $0.005892 | $0.005454 | $0.005613 | $966.46 | $138,591 |
| 2019-12-31 | $0.005609 | $0.005650 | $0.005482 | $0.005538 | $574.93 | $136,742 |