CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.005538 | $0.005786 | $0.005419 | $0.005481 | $1,099.62 | $135,322 |
| 2020-01-02 | $0.005480 | $0.005943 | $0.005279 | $0.005866 | $753.11 | $144,834 |
| 2020-01-03 | $0.005937 | $0.006061 | $0.005270 | $0.005431 | $726.30 | $134,104 |
| 2020-01-04 | $0.005431 | $0.005568 | $0.005327 | $0.005414 | $496.03 | $133,671 |
| 2020-01-05 | $0.005409 | $0.006148 | $0.005343 | $0.005775 | $675.56 | $142,598 |
| 2020-01-06 | $0.005780 | $0.006249 | $0.005725 | $0.005983 | $325.48 | $147,729 |
| 2020-01-07 | $0.005982 | $0.006215 | $0.005912 | $0.006204 | $375.59 | $153,187 |
| 2020-01-08 | $0.006206 | $0.006390 | $0.005803 | $0.005898 | $405.56 | $145,628 |
| 2020-01-09 | $0.005888 | $0.005971 | $0.005714 | $0.005831 | $596.91 | $143,966 |
| 2020-01-10 | $0.005824 | $0.006084 | $0.005707 | $0.006048 | $268.96 | $149,322 |
| 2020-01-11 | $0.006049 | $0.006165 | $0.005886 | $0.006025 | $481.15 | $148,752 |
| 2020-01-12 | $0.006023 | $0.006212 | $0.005906 | $0.006061 | $316.04 | $149,653 |
| 2020-01-13 | $0.006064 | $0.006223 | $0.005896 | $0.006024 | $258.09 | $148,727 |
| 2020-01-14 | $0.006030 | $0.006740 | $0.006016 | $0.006637 | $324.86 | $163,869 |
| 2020-01-15 | $0.006538 | $0.006647 | $0.006399 | $0.006618 | $368.80 | $163,414 |
| 2020-01-16 | $0.006620 | $0.006640 | $0.006461 | $0.006547 | $267.89 | $161,658 |
| 2020-01-17 | $0.006548 | $0.006803 | $0.006510 | $0.006779 | $365.80 | $167,390 |
| 2020-01-18 | $0.006778 | $0.006822 | $0.006711 | $0.006777 | $260.38 | $167,329 |
| 2020-01-19 | $0.006776 | $0.006955 | $0.006539 | $0.006612 | $326.99 | $163,247 |
| 2020-01-20 | $0.006611 | $0.006630 | $0.006304 | $0.006395 | $387.33 | $157,893 |
| 2020-01-21 | $0.006392 | $0.006570 | $0.006375 | $0.006561 | $318.31 | $161,984 |
| 2020-01-22 | $0.006557 | $0.006567 | $0.006381 | $0.006424 | $283.96 | $158,601 |
| 2020-01-23 | $0.006424 | $0.006438 | $0.006097 | $0.006222 | $341.85 | $153,626 |
| 2020-01-24 | $0.006230 | $0.006309 | $0.006115 | $0.006255 | $335.31 | $154,449 |
| 2020-01-25 | $0.006255 | $0.006256 | $0.006134 | $0.006185 | $332.30 | $152,715 |
| 2020-01-26 | $0.006184 | $0.006353 | $0.006096 | $0.006280 | $304.39 | $155,063 |
| 2020-01-27 | $0.006284 | $0.006547 | $0.006280 | $0.006514 | $301.08 | $160,836 |
| 2020-01-28 | $0.006511 | $0.006654 | $0.006274 | $0.006532 | $250.42 | $161,272 |
| 2020-01-29 | $0.006532 | $0.006882 | $0.006491 | $0.006802 | $251.84 | $167,945 |
| 2020-01-30 | $0.006797 | $0.007076 | $0.006683 | $0.006859 | $201.97 | $169,343 |
| 2020-01-31 | $0.006858 | $0.007582 | $0.006721 | $0.007291 | $184.36 | $180,014 |