Crystal Clear CCT
Xếp hạng #?
03:18:34 23/10/2020
Crystal Clear (CCT)
Không theo dõi
Lịch sử giá Crystal Clear (CCT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $1.09 | $1.09 | $0.6787 | $0.8054 | $395,768 | $3,562,435 |
| 2018-01-02 | $0.8095 | $0.8599 | $0.5827 | $0.6053 | $326,454 | $2,738,044 |
| 2018-01-03 | $0.6252 | $0.6530 | $0.4393 | $0.4685 | $185,448 | $2,118,914 |
| 2018-01-04 | $0.4752 | $0.4975 | $0.3766 | $0.4226 | $108,696 | $1,911,624 |
| 2018-01-05 | $0.4299 | $0.4558 | $0.3788 | $0.3980 | $61,406.10 | $1,800,343 |
| 2018-01-06 | $0.3988 | $0.4334 | $0.3210 | $0.3660 | $44,341.50 | $1,655,450 |
| 2018-01-07 | $0.3658 | $0.6996 | $0.3106 | $0.6592 | $156,901 | $2,981,505 |
| 2018-01-08 | $0.6604 | $0.7594 | $0.4940 | $0.7329 | $116,167 | $3,315,070 |
| 2018-01-09 | $0.7302 | $0.9961 | $0.6072 | $0.6795 | $147,673 | $3,481,166 |
| 2018-01-10 | $0.6803 | $0.8226 | $0.5546 | $0.6619 | $86,086.90 | $3,390,759 |
| 2018-01-11 | $0.6608 | $0.6642 | $0.4460 | $0.5055 | $40,993.50 | $2,589,675 |
| 2018-01-12 | $0.4561 | $0.6219 | $0.4217 | $0.5275 | $52,753.70 | $2,702,353 |
| 2018-01-13 | $0.5271 | $0.5772 | $0.3791 | $0.3887 | $58,348.40 | $1,991,425 |
| 2018-01-14 | $0.4008 | $0.4256 | $0.2935 | $0.3473 | $89,055.30 | $1,779,488 |
| 2018-01-15 | $0.3458 | $0.4152 | $0.3334 | $0.3746 | $32,768.00 | $1,919,313 |
| 2018-01-16 | $0.3788 | $0.3817 | $0.2212 | $0.2511 | $16,770.20 | $1,286,205 |
| 2018-01-17 | $0.2498 | $0.3333 | $0.2191 | $0.2627 | $26,075.00 | $1,345,812 |
| 2018-01-18 | $0.2647 | $0.3340 | $0.2361 | $0.2420 | $19,820.40 | $1,239,713 |
| 2018-01-19 | $0.2317 | $0.2639 | $0.2298 | $0.2380 | $11,259.50 | $1,219,339 |
| 2018-01-20 | $0.2401 | $0.2914 | $0.2263 | $0.2580 | $7,494.19 | $1,321,990 |
| 2018-01-21 | $0.2586 | $0.2885 | $0.2295 | $0.2353 | $8,522.37 | $1,205,240 |
| 2018-01-22 | $0.2375 | $0.2873 | $0.1879 | $0.2142 | $2,861.61 | $1,097,132 |
| 2018-01-23 | $0.2138 | $0.2393 | $0.1903 | $0.1918 | $12,673.70 | $982,549 |
| 2018-01-24 | $0.1917 | $0.2236 | $0.1752 | $0.2003 | $12,789.30 | $1,026,254 |
| 2018-01-25 | $0.2026 | $0.2487 | $0.1995 | $0.2162 | $11,483.60 | $1,107,383 |
| 2018-01-26 | $0.2155 | $0.2574 | $0.1992 | $0.2063 | $6,346.15 | $1,057,034 |
| 2018-01-27 | $0.2062 | $0.2464 | $0.1736 | $0.2343 | $8,574.96 | $1,200,445 |
| 2018-01-28 | $0.2357 | $0.2507 | $0.2152 | $0.2216 | $6,824.24 | $1,135,325 |
| 2018-01-29 | $0.2214 | $0.2830 | $0.2014 | $0.2087 | $45,648.10 | $1,069,088 |
| 2018-01-30 | $0.2146 | $0.2146 | $0.1838 | $0.1953 | $13,492.40 | $1,000,316 |
| 2018-01-31 | $0.1958 | $0.1962 | $0.1757 | $0.1766 | $14,326.90 | $904,698 |