Crystal Clear CCT
Xếp hạng #?
03:18:34 23/10/2020
Crystal Clear (CCT)
Không theo dõi
Lịch sử giá Crystal Clear (CCT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03052 | $0.03128 | $0.02843 | $0.02950 | $163.42 | $154,121 |
| 2018-08-02 | $0.02952 | $0.03114 | $0.02815 | $0.02835 | $173.58 | $148,088 |
| 2018-08-03 | $0.02835 | $0.02972 | $0.02498 | $0.02960 | $88.13 | $154,619 |
| 2018-08-04 | $0.02962 | $0.03095 | $0.02845 | $0.02874 | $12.80 | $150,132 |
| 2018-08-05 | $0.02875 | $0.02984 | $0.02834 | $0.02879 | $24.54 | $150,422 |
| 2018-08-06 | $0.02883 | $0.02923 | $0.02618 | $0.02714 | $33.20 | $141,783 |
| 2018-08-07 | $0.02713 | $0.03078 | $0.02713 | $0.02921 | $590.62 | $152,617 |
| 2018-08-08 | $0.02924 | $0.02924 | $0.02677 | $0.02798 | $459.91 | $146,163 |
| 2018-08-09 | $0.02803 | $0.02920 | $0.02523 | $0.02724 | $63.96 | $142,314 |
| 2018-08-10 | $0.02721 | $0.02907 | $0.02484 | $0.02512 | $550.96 | $131,213 |
| 2018-08-11 | $0.02511 | $0.02753 | $0.02437 | $0.02510 | $73.90 | $131,106 |
| 2018-08-12 | $0.02502 | $0.02724 | $0.02479 | $0.02530 | $54.12 | $132,181 |
| 2018-08-13 | $0.02529 | $0.02695 | $0.02430 | $0.02477 | $1,291.68 | $129,373 |
| 2018-08-14 | $0.02474 | $0.02474 | $0.02330 | $0.02424 | $80.14 | $126,623 |
| 2018-08-15 | $0.02422 | $0.02439 | $0.02211 | $0.02260 | $209.50 | $118,048 |
| 2018-08-16 | $0.02258 | $0.02367 | $0.01741 | $0.01777 | $65.21 | $92,818.51 |
| 2018-08-17 | $0.01779 | $0.02337 | $0.01778 | $0.02337 | $41.18 | $122,058 |
| 2018-08-18 | $0.02342 | $0.02350 | $0.02164 | $0.02285 | $31.86 | $119,386 |
| 2018-08-19 | $0.02286 | $0.02477 | $0.02158 | $0.02453 | $158.06 | $128,146 |
| 2018-08-20 | $0.02451 | $0.02497 | $0.02289 | $0.02333 | $105.64 | $121,885 |
| 2018-08-21 | $0.02330 | $0.02802 | $0.02329 | $0.02529 | $98.37 | $132,100 |
| 2018-08-22 | $0.02529 | $0.02835 | $0.02143 | $0.02274 | $465.03 | $118,781 |
| 2018-08-23 | $0.02276 | $0.02399 | $0.02188 | $0.02209 | $0.2209 | $115,418 |
| 2018-08-24 | $0.01931 | $0.01985 | $0.01916 | $0.01984 | $428.56 | $103,648 |
| 2018-08-25 | $0.01981 | $0.02559 | $0.01953 | $0.02551 | $98.14 | $133,244 |
| 2018-08-26 | $0.02556 | $0.02575 | $0.02052 | $0.02066 | $494.42 | $107,933 |
| 2018-08-27 | $0.02068 | $0.02562 | $0.01937 | $0.02110 | $4.59 | $110,208 |
| 2018-08-28 | $0.02115 | $0.02759 | $0.02093 | $0.02676 | $715.11 | $139,783 |
| 2018-08-29 | $0.02675 | $0.03517 | $0.02634 | $0.02662 | $1,231.29 | $139,081 |
| 2018-08-30 | $0.02664 | $0.03057 | $0.02496 | $0.02557 | $82.79 | $133,553 |
| 2018-08-31 | $0.02559 | $0.02843 | $0.02538 | $0.02837 | $63.37 | $148,182 |