CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.007294 | $0.007374 | $0.007219 | $0.007234 | $242.98 | $178,625 |
| 2020-02-02 | $0.007234 | $0.007459 | $0.007101 | $0.007200 | $199.61 | $177,765 |
| 2020-02-03 | $0.007200 | $0.007359 | $0.007078 | $0.007163 | $210.44 | $176,866 |
| 2020-02-04 | $0.007163 | $0.007192 | $0.006667 | $0.007076 | $281.12 | $174,709 |
| 2020-02-05 | $0.007075 | $0.007288 | $0.007000 | $0.007218 | $249.97 | $178,216 |
| 2020-02-06 | $0.007219 | $0.007382 | $0.007160 | $0.007305 | $272.01 | $180,373 |
| 2020-02-07 | $0.007305 | $0.007377 | $0.007201 | $0.007252 | $324.28 | $179,052 |
| 2020-02-08 | $0.007251 | $0.007390 | $0.007207 | $0.007334 | $310.90 | $181,094 |
| 2020-02-09 | $0.007335 | $0.007536 | $0.007333 | $0.007500 | $264.79 | $185,177 |
| 2020-02-10 | $0.007503 | $0.007533 | $0.007248 | $0.007300 | $213.76 | $180,240 |
| 2020-02-11 | $0.007300 | $0.007570 | $0.007206 | $0.007556 | $269.13 | $186,561 |
| 2020-02-12 | $0.007555 | $0.007940 | $0.007431 | $0.007661 | $302.83 | $189,148 |
| 2020-02-13 | $0.007659 | $0.007854 | $0.007129 | $0.007156 | $260.02 | $176,680 |
| 2020-02-14 | $0.007465 | $0.007606 | $0.007125 | $0.007540 | $240.32 | $186,168 |
| 2020-02-15 | $0.007540 | $0.007673 | $0.006929 | $0.007033 | $206.20 | $173,641 |
| 2020-02-16 | $0.007033 | $0.007118 | $0.006699 | $0.006753 | $287.16 | $166,742 |
| 2020-02-17 | $0.006749 | $0.006965 | $0.006584 | $0.006786 | $251.86 | $167,548 |
| 2020-02-18 | $0.006780 | $0.006916 | $0.006018 | $0.006698 | $218.12 | $165,378 |
| 2020-02-19 | $0.006700 | $0.006717 | $0.006047 | $0.006060 | $198.69 | $149,623 |
| 2020-02-20 | $0.006060 | $0.006341 | $0.006000 | $0.006252 | $261.16 | $154,364 |
| 2020-02-21 | $0.006249 | $0.006324 | $0.006172 | $0.006205 | $197.76 | $153,204 |
| 2020-02-22 | $0.006206 | $0.006312 | $0.005967 | $0.006194 | $237.60 | $152,944 |
| 2020-02-23 | $0.006194 | $0.006332 | $0.006100 | $0.006162 | $90.12 | $152,145 |
| 2020-02-24 | $0.006170 | $0.006187 | $0.005792 | $0.005792 | $4.26 | $143,003 |
| 2020-02-25 | $0.005791 | $0.005794 | $0.005301 | $0.005320 | $27.15 | $131,360 |
| 2020-02-26 | $0.005320 | $0.005546 | $0.005128 | $0.005379 | $159.22 | $132,811 |
| 2020-02-27 | $0.005375 | $0.005435 | $0.005223 | $0.005269 | $168.72 | $130,102 |
| 2020-02-28 | $0.005281 | $0.005336 | $0.005072 | $0.005135 | $224.90 | $126,793 |
| 2020-02-29 | $0.005134 | $0.005279 | $0.005077 | $0.005153 | $264.51 | $127,229 |