Crystal Clear CCT
Xếp hạng #?
03:18:34 23/10/2020
Crystal Clear (CCT)
Không theo dõi
Lịch sử giá Crystal Clear (CCT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01931 | $0.02042 | $0.01872 | $0.01999 | $5.52 | $104,407 |
| 2018-11-02 | $0.01999 | $0.01999 | $0.01798 | $0.01798 | $0.1798 | $93,952.64 |
| 2018-11-03 | $0.01798 | $0.01938 | $0.01798 | $0.01938 | $28.60 | $101,259 |
| 2018-11-04 | $0.01938 | $0.01995 | $0.01907 | $0.01995 | $88.83 | $104,217 |
| 2018-11-05 | $0.01995 | $0.02195 | $0.01995 | $0.02062 | $14.61 | $107,718 |
| 2018-11-06 | $0.02062 | $0.02247 | $0.01956 | $0.01965 | $282.30 | $117,235 |
| 2018-11-07 | $0.01970 | $0.02402 | $0.01956 | $0.02199 | $21.62 | $114,899 |
| 2018-11-08 | $0.02198 | $0.02353 | $0.01921 | $0.01986 | $27.90 | $103,773 |
| 2018-11-09 | $0.01987 | $0.02437 | $0.01977 | $0.02234 | $21.54 | $116,710 |
| 2018-11-10 | $0.02234 | $0.02247 | $0.01897 | $0.01916 | $376.64 | $100,066 |
| 2018-11-11 | $0.01913 | $0.02409 | $0.01885 | $0.01904 | $235.98 | $99,482.74 |
| 2018-11-12 | $0.01901 | $0.02122 | $0.01901 | $0.02101 | $2.54 | $109,751 |
| 2018-11-13 | $0.02101 | $0.02106 | $0.01858 | $0.01860 | $2.81 | $97,190.98 |
| 2018-11-14 | $0.01859 | $0.01942 | $0.01587 | $0.01653 | $108.66 | $86,332.43 |
| 2018-11-15 | $0.01659 | $0.01866 | $0.01610 | $0.01805 | $16.04 | $94,284.36 |
| 2018-11-16 | $0.01804 | $0.01869 | $0.01750 | $0.01866 | $10.89 | $97,489.79 |
| 2018-11-17 | $0.01870 | $0.01878 | $0.01765 | $0.01774 | $9.24 | $92,669.11 |
| 2018-11-18 | $0.01780 | $0.01814 | $0.01776 | $0.01803 | $6.96 | $94,184.58 |
| 2018-11-19 | $0.01804 | $0.01845 | $0.01415 | $0.01485 | $243.48 | $77,554.59 |
| 2018-11-20 | $0.01476 | $0.01528 | $0.01315 | $0.01367 | $47.31 | $71,425.82 |
| 2018-11-21 | $0.01369 | $0.01449 | $0.01215 | $0.01378 | $3.88 | $71,999.94 |
| 2018-11-22 | $0.01373 | $0.01385 | $0.01104 | $0.01104 | $50.00 | $57,688.34 |
| 2018-11-23 | $0.01098 | $0.01287 | $0.01052 | $0.01276 | $17.27 | $66,652.15 |
| 2018-11-24 | $0.01275 | $0.01299 | $0.01108 | $0.01135 | $0.1135 | $59,299.41 |
| 2018-11-25 | $0.01132 | $0.01157 | $0.01043 | $0.01119 | $4.87 | $58,445.29 |
| 2018-11-26 | $0.01121 | $0.01152 | $0.01015 | $0.01062 | $1.44 | $55,480.16 |
| 2018-11-27 | $0.01061 | $0.01262 | $0.01032 | $0.01169 | $65.60 | $61,063.55 |
| 2018-11-28 | $0.01172 | $0.01387 | $0.01131 | $0.01347 | $0.4165 | $70,388.34 |
| 2018-11-29 | $0.01349 | $0.01349 | $0.01088 | $0.01249 | $102.61 | $65,236.86 |
| 2018-11-30 | $0.01251 | $0.01302 | $0.01083 | $0.01102 | $11.99 | $57,591.91 |