Crystal Clear CCT
Xếp hạng #?
03:18:34 23/10/2020
Crystal Clear (CCT)
Không theo dõi
Lịch sử giá Crystal Clear (CCT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1372 | $0.1875 | $0.09867 | $0.1640 | $1,812.85 | $425,152 |
| 2017-12-02 | $0.1639 | $0.1639 | $0.1070 | $0.1167 | $5,226.31 | $302,695 |
| 2017-12-03 | $0.1168 | $0.2428 | $0.1151 | $0.1726 | $5,702.95 | $447,556 |
| 2017-12-04 | $0.1729 | $0.3799 | $0.1672 | $0.2909 | $18,754.10 | $754,229 |
| 2017-12-05 | $0.2910 | $0.5674 | $0.2476 | $0.2482 | $12,265.60 | $643,480 |
| 2017-12-06 | $0.2477 | $0.3105 | $0.2369 | $0.3058 | $4,195.74 | $792,970 |
| 2017-12-07 | $0.3047 | $0.3153 | $0.1896 | $0.2265 | $12,626.40 | $587,394 |
| 2017-12-08 | $0.2269 | $0.2693 | $0.1910 | $0.2403 | $25,019.20 | $623,127 |
| 2017-12-09 | $0.2403 | $0.3154 | $0.2169 | $0.2974 | $3,636.45 | $771,081 |
| 2017-12-10 | $0.2983 | $0.2983 | $0.2016 | $0.2318 | $1,520.60 | $601,181 |
| 2017-12-11 | $0.2321 | $0.2681 | $0.2030 | $0.2589 | $21,994.50 | $671,364 |
| 2017-12-12 | $0.2573 | $0.3256 | $0.2187 | $0.3233 | $7,070.56 | $838,243 |
| 2017-12-13 | $0.3236 | $0.3389 | $0.2605 | $0.3254 | $2,987.15 | $843,761 |
| 2017-12-14 | $0.3252 | $0.3529 | $0.3100 | $0.3210 | $1,510.80 | $832,325 |
| 2017-12-15 | $0.3213 | $0.3305 | $0.1669 | $0.2327 | $5,541.41 | $603,383 |
| 2017-12-16 | $0.2331 | $0.2776 | $0.2102 | $0.2151 | $1,301.02 | $557,903 |
| 2017-12-17 | $0.2158 | $0.2305 | $0.1934 | $0.2218 | $2,098.02 | $575,040 |
| 2017-12-18 | $0.2215 | $0.2969 | $0.1906 | $0.2894 | $9,343.82 | $750,373 |
| 2017-12-19 | $0.2889 | $0.3922 | $0.2091 | $0.3161 | $97,753.60 | $882,985 |
| 2017-12-20 | $0.3160 | $3.00 | $0.2182 | $1.95 | $1,582,210 | $5,850,999 |
| 2017-12-21 | $1.97 | $2.52 | $1.69 | $1.85 | $510,077 | $5,550,193 |
| 2017-12-22 | $1.83 | $2.02 | $1.37 | $1.51 | $166,210 | $4,517,424 |
| 2017-12-23 | $1.52 | $1.59 | $0.5816 | $0.7229 | $162,567 | $2,163,669 |
| 2017-12-24 | $0.7298 | $1.12 | $0.5655 | $0.9586 | $166,403 | $3,156,682 |
| 2017-12-25 | $0.9904 | $1.75 | $0.8503 | $1.02 | $266,743 | $3,344,899 |
| 2017-12-26 | $1.05 | $1.44 | $1.02 | $1.32 | $108,964 | $4,345,968 |
| 2017-12-27 | $1.25 | $1.60 | $1.14 | $1.28 | $153,336 | $4,718,008 |
| 2017-12-28 | $1.27 | $1.71 | $1.00 | $1.57 | $317,080 | $6,155,185 |
| 2017-12-29 | $1.51 | $2.00 | $1.01 | $1.30 | $474,572 | $5,241,414 |
| 2017-12-30 | $1.20 | $1.56 | $0.9824 | $0.9824 | $449,939 | $4,148,582 |
| 2017-12-31 | $0.9308 | $1.21 | $0.9187 | $1.08 | $496,573 | $4,577,924 |