Crystal Clear CCT
Xếp hạng #?
03:18:34 23/10/2020
Crystal Clear (CCT)
Không theo dõi
Lịch sử giá Crystal Clear (CCT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.5587 | $0.5608 | $0.4481 | $0.4517 | $8,288.96 | $0 |
| 2017-11-02 | $0.4431 | $0.5101 | $0.4113 | $0.5044 | $5,265.23 | $0 |
| 2017-11-03 | $0.5068 | $0.5148 | $0.3848 | $0.4683 | $4,629.30 | $0 |
| 2017-11-04 | $0.4684 | $0.7715 | $0.4266 | $0.5973 | $43,133.20 | $0 |
| 2017-11-05 | $0.5981 | $0.6050 | $0.4662 | $0.4884 | $6,022.30 | $0 |
| 2017-11-06 | $0.4889 | $0.6174 | $0.4842 | $0.6142 | $9,706.39 | $0 |
| 2017-11-07 | $0.6151 | $0.6159 | $0.4713 | $0.5352 | $4,803.18 | $0 |
| 2017-11-08 | $0.5349 | $0.5855 | $0.4753 | $0.5141 | $5,639.60 | $0 |
| 2017-11-09 | $0.5114 | $0.5754 | $0.3635 | $0.3665 | $8,879.51 | $0 |
| 2017-11-10 | $0.3667 | $0.5230 | $0.3655 | $0.4876 | $5,913.42 | $0 |
| 2017-11-11 | $0.4862 | $0.5373 | $0.4292 | $0.4500 | $12,164.80 | $0 |
| 2017-11-12 | $0.4501 | $0.4943 | $0.3922 | $0.4769 | $4,378.58 | $0 |
| 2017-11-13 | $0.4777 | $0.4956 | $0.4129 | $0.4319 | $2,140.25 | $0 |
| 2017-11-14 | $0.4319 | $0.4759 | $0.3908 | $0.4661 | $1,928.80 | $0 |
| 2017-11-15 | $0.4663 | $0.5597 | $0.3961 | $0.4832 | $7,315.41 | $0 |
| 2017-11-16 | $0.4832 | $0.5092 | $0.4128 | $0.4498 | $2,218.46 | $0 |
| 2017-11-17 | $0.4494 | $0.4519 | $0.3462 | $0.3692 | $6,363.69 | $0 |
| 2017-11-18 | $0.3687 | $0.4078 | $0.1776 | $0.2332 | $8,606.44 | $0 |
| 2017-11-19 | $0.2808 | $0.2817 | $0.08311 | $0.2357 | $26,517.60 | $0 |
| 2017-11-20 | $0.2354 | $0.2810 | $0.1574 | $0.1986 | $18,493.50 | $0 |
| 2017-11-21 | $0.1983 | $0.2173 | $0.1355 | $0.2135 | $3,755.22 | $0 |
| 2017-11-22 | $0.2137 | $0.3488 | $0.1826 | $0.3488 | $11,442.00 | $0 |
| 2017-11-23 | $0.2664 | $0.2962 | $0.1799 | $0.2685 | $2,542.46 | $0 |
| 2017-11-24 | $0.1976 | $0.3237 | $0.1516 | $0.3187 | $23,094.60 | $826,460 |
| 2017-11-25 | $0.3187 | $0.3261 | $0.1813 | $0.1977 | $15,577.00 | $512,648 |
| 2017-11-26 | $0.1977 | $0.3215 | $0.1909 | $0.2854 | $14,097.40 | $740,063 |
| 2017-11-27 | $0.2853 | $0.3211 | $0.1638 | $0.2734 | $15,547.90 | $708,979 |
| 2017-11-28 | $0.2767 | $0.7586 | $0.1910 | $0.2128 | $20,007.90 | $551,897 |
| 2017-11-29 | $0.2127 | $0.2164 | $0.1258 | $0.1363 | $5,175.31 | $353,512 |
| 2017-11-30 | $0.1381 | $0.1717 | $0.1171 | $0.1375 | $1,485.12 | $356,626 |