Crystal Clear CCT
Xếp hạng #?
03:18:34 23/10/2020
Crystal Clear (CCT)
Không theo dõi
Lịch sử giá Crystal Clear (CCT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.008509 | $0.008831 | $0.007957 | $0.008581 | $171.16 | $44,826.43 |
| 2019-03-02 | $0.008576 | $0.008637 | $0.007728 | $0.007760 | $1.94 | $41,312.12 |
| 2019-03-03 | $0.007752 | $0.007788 | $0.007698 | $0.007698 | $0 | $40,985.93 |
| 2019-03-04 | $0.007698 | $0.007698 | $0.007519 | $0.007556 | $11.53 | $40,229.92 |
| 2019-03-05 | $0.007562 | $0.007854 | $0.006162 | $0.006203 | $130.72 | $33,022.73 |
| 2019-03-06 | $0.006192 | $0.006998 | $0.006149 | $0.006983 | $17.62 | $37,178.10 |
| 2019-03-07 | $0.006984 | $0.007473 | $0.006550 | $0.006562 | $93.60 | $34,937.96 |
| 2019-03-08 | $0.006570 | $0.006631 | $0.006424 | $0.006471 | $0.6471 | $34,453.42 |
| 2019-03-09 | $0.006467 | $0.007179 | $0.005962 | $0.005983 | $12.04 | $31,853.23 |
| 2019-03-10 | $0.005991 | $0.006701 | $0.005918 | $0.006274 | $42.38 | $33,402.17 |
| 2019-03-11 | $0.006278 | $0.006314 | $0.005715 | $0.005731 | $3.57 | $30,513.12 |
| 2019-03-12 | $0.005738 | $0.005810 | $0.005672 | $0.005737 | $1.05 | $30,541.43 |
| 2019-03-13 | $0.005750 | $0.005771 | $0.005713 | $0.005733 | $0.9408 | $30,523.19 |
| 2019-03-14 | $0.005731 | $0.005796 | $0.005729 | $0.005764 | $2.79 | $30,684.75 |
| 2019-03-15 | $0.005759 | $0.005788 | $0.005749 | $0.005788 | $0 | $30,813.89 |
| 2019-03-16 | $0.005788 | $0.006222 | $0.005643 | $0.005663 | $103.16 | $30,150.48 |
| 2019-03-17 | $0.005664 | $0.007276 | $0.005632 | $0.006149 | $156.27 | $32,735.65 |
| 2019-03-18 | $0.006154 | $0.006227 | $0.006125 | $0.006200 | $35.25 | $33,007.29 |
| 2019-03-19 | $0.006204 | $0.006238 | $0.005675 | $0.005699 | $36.42 | $30,340.93 |
| 2019-03-20 | $0.005703 | $0.005763 | $0.005635 | $0.005746 | $17.91 | $30,594.20 |
| 2019-03-21 | $0.005755 | $0.005776 | $0.005635 | $0.005678 | $17.69 | $30,229.64 |
| 2019-03-22 | $0.005666 | $0.005688 | $0.005421 | $0.005426 | $16.37 | $29,430.36 |
| 2019-03-23 | $0.005423 | $0.005466 | $0.005409 | $0.005433 | $0 | $29,468.65 |
| 2019-03-24 | $0.005433 | $0.005954 | $0.005433 | $0.005941 | $15.99 | $32,225.39 |
| 2019-03-25 | $0.005951 | $0.005966 | $0.005926 | $0.005946 | $0 | $32,248.32 |
| 2019-03-26 | $0.005946 | $0.005946 | $0.005743 | $0.005768 | $3.90 | $31,286.68 |
| 2019-03-27 | $0.005771 | $0.005916 | $0.005756 | $0.005902 | $0 | $32,012.86 |
| 2019-03-28 | $0.005902 | $0.005902 | $0.005902 | $0.005902 | $0 | $32,012.86 |
| 2019-03-29 | $0.005902 | $0.005957 | $0.005283 | $0.005642 | $19.41 | $30,600.69 |
| 2019-03-30 | $0.005630 | $0.006160 | $0.005258 | $0.005332 | $27.93 | $28,918.20 |
| 2019-03-31 | $0.005332 | $0.005463 | $0.005313 | $0.005329 | $37.88 | $28,905.37 |