Crystal Clear CCT
Xếp hạng #?
03:18:34 23/10/2020
Crystal Clear (CCT)
Không theo dõi
Lịch sử giá Crystal Clear (CCT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.07911 | $0.1382 | $0.07433 | $0.1092 | $27,490.70 | $558,395 |
| 2018-05-02 | $0.1094 | $0.2117 | $0.09724 | $0.1794 | $108,906 | $928,019 |
| 2018-05-03 | $0.1743 | $0.1746 | $0.1082 | $0.1225 | $44,570.00 | $633,569 |
| 2018-05-04 | $0.1221 | $0.1321 | $0.1007 | $0.1016 | $56,048.70 | $525,852 |
| 2018-05-05 | $0.1017 | $0.1174 | $0.08902 | $0.09797 | $15,624.30 | $506,890 |
| 2018-05-06 | $0.09798 | $0.1052 | $0.08116 | $0.08287 | $7,411.67 | $428,751 |
| 2018-05-07 | $0.08296 | $0.1087 | $0.07581 | $0.08310 | $10,296.80 | $429,940 |
| 2018-05-08 | $0.08353 | $0.08708 | $0.06707 | $0.08099 | $12,881.20 | $419,053 |
| 2018-05-09 | $0.08088 | $0.09552 | $0.06992 | $0.08181 | $31,455.30 | $423,273 |
| 2018-05-10 | $0.08187 | $0.09506 | $0.06666 | $0.07254 | $31,535.20 | $375,307 |
| 2018-05-11 | $0.07259 | $0.08038 | $0.06174 | $0.06799 | $5,395.30 | $351,756 |
| 2018-05-12 | $0.06786 | $0.07077 | $0.06035 | $0.06785 | $1,878.64 | $351,071 |
| 2018-05-13 | $0.06778 | $0.06975 | $0.06618 | $0.06720 | $957.04 | $347,710 |
| 2018-05-14 | $0.06719 | $0.07278 | $0.05773 | $0.07205 | $6,882.16 | $372,783 |
| 2018-05-15 | $0.06535 | $0.07233 | $0.06183 | $0.06251 | $3,110.23 | $323,417 |
| 2018-05-16 | $0.06248 | $0.06920 | $0.05818 | $0.06182 | $3,069.16 | $319,838 |
| 2018-05-17 | $0.06187 | $0.06908 | $0.05847 | $0.05999 | $4,647.36 | $310,391 |
| 2018-05-18 | $0.05995 | $0.06618 | $0.05899 | $0.06538 | $1,738.29 | $338,288 |
| 2018-05-19 | $0.06654 | $0.06875 | $0.05008 | $0.05769 | $1,817.63 | $298,470 |
| 2018-05-20 | $0.05773 | $0.06348 | $0.05730 | $0.05862 | $1,729.94 | $303,315 |
| 2018-05-21 | $0.05870 | $0.07521 | $0.05757 | $0.06541 | $6,699.46 | $338,432 |
| 2018-05-22 | $0.06534 | $0.07164 | $0.05999 | $0.06448 | $3,618.30 | $333,640 |
| 2018-05-23 | $0.06437 | $0.06874 | $0.05645 | $0.05813 | $1,508.27 | $300,787 |
| 2018-05-24 | $0.05790 | $0.06250 | $0.05412 | $0.05749 | $893.79 | $297,472 |
| 2018-05-25 | $0.05758 | $0.06225 | $0.05103 | $0.05929 | $419.28 | $306,786 |
| 2018-05-26 | $0.05925 | $0.06232 | $0.05404 | $0.05860 | $118,833 | $303,220 |
| 2018-05-27 | $0.05872 | $0.07394 | $0.05738 | $0.06589 | $3,415.60 | $340,933 |
| 2018-05-28 | $0.06590 | $0.06597 | $0.04775 | $0.05200 | $1,802.07 | $269,039 |
| 2018-05-29 | $0.05188 | $0.05943 | $0.04971 | $0.05640 | $788.17 | $291,819 |
| 2018-05-30 | $0.05644 | $0.05738 | $0.05004 | $0.05154 | $1,319.80 | $266,675 |
| 2018-05-31 | $0.05097 | $0.06198 | $0.04771 | $0.06135 | $1,975.33 | $317,449 |