Crystal Clear CCT
Xếp hạng #?
03:18:34 23/10/2020
Crystal Clear (CCT)
Không theo dõi
Lịch sử giá Crystal Clear (CCT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.08695 | $0.09899 | $0.08401 | $0.09473 | $2,866.79 | $485,321 |
| 2018-03-02 | $0.09456 | $0.09688 | $0.07683 | $0.08792 | $2,090.32 | $450,435 |
| 2018-03-03 | $0.08782 | $0.09064 | $0.07582 | $0.09064 | $1,035.80 | $464,368 |
| 2018-03-04 | $0.09052 | $0.1012 | $0.07951 | $0.09024 | $1,528.42 | $462,289 |
| 2018-03-05 | $0.09014 | $0.1009 | $0.06725 | $0.07292 | $806.75 | $373,567 |
| 2018-03-06 | $0.07273 | $0.07944 | $0.06530 | $0.06765 | $1,278.20 | $346,601 |
| 2018-03-07 | $0.06757 | $0.07843 | $0.05296 | $0.06422 | $1,812.62 | $329,013 |
| 2018-03-08 | $0.06413 | $0.08364 | $0.05712 | $0.06128 | $855.60 | $313,966 |
| 2018-03-09 | $0.06094 | $0.07544 | $0.05509 | $0.06891 | $2,888.37 | $353,042 |
| 2018-03-10 | $0.07069 | $0.07444 | $0.05728 | $0.05744 | $3,832.87 | $294,283 |
| 2018-03-11 | $0.05725 | $0.06954 | $0.05547 | $0.06272 | $2,228.47 | $321,323 |
| 2018-03-12 | $0.06257 | $0.06428 | $0.05750 | $0.05997 | $225.93 | $307,214 |
| 2018-03-13 | $0.05962 | $0.06208 | $0.05283 | $0.05908 | $464.71 | $302,671 |
| 2018-03-14 | $0.05910 | $0.06412 | $0.04958 | $0.05121 | $565.56 | $262,332 |
| 2018-03-15 | $0.05122 | $0.05929 | $0.04824 | $0.05136 | $1,721.21 | $263,119 |
| 2018-03-16 | $0.05131 | $0.05403 | $0.04967 | $0.05059 | $179.61 | $259,202 |
| 2018-03-17 | $0.05066 | $0.05116 | $0.03990 | $0.04008 | $980.61 | $205,323 |
| 2018-03-18 | $0.04003 | $0.04447 | $0.03657 | $0.04247 | $500.76 | $217,589 |
| 2018-03-19 | $0.04230 | $0.05166 | $0.04160 | $0.04742 | $224.14 | $242,918 |
| 2018-03-20 | $0.04795 | $0.05257 | $0.04532 | $0.05182 | $1,402.09 | $265,482 |
| 2018-03-21 | $0.05195 | $0.05569 | $0.04654 | $0.05217 | $1,089.71 | $267,296 |
| 2018-03-22 | $0.05217 | $0.05686 | $0.04784 | $0.05533 | $821.24 | $283,455 |
| 2018-03-23 | $0.05533 | $0.07300 | $0.05086 | $0.06897 | $6,421.18 | $353,344 |
| 2018-03-24 | $0.06967 | $0.07939 | $0.06775 | $0.07438 | $1,296.83 | $381,078 |
| 2018-03-25 | $0.07346 | $0.07369 | $0.05244 | $0.06275 | $1,727.97 | $321,493 |
| 2018-03-26 | $0.06269 | $0.06305 | $0.05241 | $0.05706 | $80.62 | $292,315 |
| 2018-03-27 | $0.05697 | $0.05716 | $0.04214 | $0.04251 | $1,219.03 | $217,783 |
| 2018-03-28 | $0.04251 | $0.04992 | $0.04219 | $0.04820 | $796.51 | $246,929 |
| 2018-03-29 | $0.04827 | $0.05158 | $0.04374 | $0.04672 | $1,661.19 | $239,330 |
| 2018-03-30 | $0.04659 | $0.05382 | $0.04214 | $0.05168 | $385.30 | $264,770 |
| 2018-03-31 | $0.05166 | $0.05424 | $0.04660 | $0.04724 | $502.62 | $241,992 |