Crystal Clear CCT
Xếp hạng #?
03:18:34 23/10/2020
Crystal Clear (CCT)
Không theo dõi
Lịch sử giá Crystal Clear (CCT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.005327 | $0.005653 | $0.005304 | $0.005477 | $101.84 | $29,708.19 |
| 2019-04-02 | $0.005482 | $0.006253 | $0.005474 | $0.005896 | $18.54 | $31,977.14 |
| 2019-04-03 | $0.005899 | $0.006524 | $0.005567 | $0.005659 | $64.09 | $30,696.77 |
| 2019-04-04 | $0.005662 | $0.006289 | $0.005451 | $0.005945 | $111.71 | $32,247.20 |
| 2019-04-05 | $0.005945 | $0.006320 | $0.005676 | $0.005741 | $17.89 | $31,140.29 |
| 2019-04-06 | $0.005743 | $0.006872 | $0.005686 | $0.006318 | $127.82 | $34,265.97 |
| 2019-04-07 | $0.006311 | $0.006477 | $0.005103 | $0.006076 | $91.54 | $32,955.63 |
| 2019-04-08 | $0.006077 | $0.006617 | $0.006003 | $0.006601 | $10.01 | $35,802.72 |
| 2019-04-09 | $0.006601 | $0.006748 | $0.006181 | $0.006701 | $1.92 | $36,348.62 |
| 2019-04-10 | $0.006700 | $0.006804 | $0.006324 | $0.006376 | $4.30 | $34,584.40 |
| 2019-04-11 | $0.006379 | $0.006409 | $0.005999 | $0.006065 | $9.24 | $32,896.72 |
| 2019-04-12 | $0.006063 | $0.006102 | $0.005931 | $0.006095 | $0 | $33,059.43 |
| 2019-04-13 | $0.006095 | $0.006126 | $0.006076 | $0.006098 | $0.9381 | $33,076.37 |
| 2019-04-14 | $0.006098 | $0.006113 | $0.005501 | $0.005567 | $35.09 | $30,193.71 |
| 2019-04-15 | $0.005567 | $0.005669 | $0.005429 | $0.005654 | $0.6833 | $30,667.05 |
| 2019-04-16 | $0.005654 | $0.006533 | $0.005341 | $0.006523 | $105.64 | $35,382.35 |
| 2019-04-17 | $0.006521 | $0.006574 | $0.006493 | $0.006538 | $0.5858 | $35,460.35 |
| 2019-04-18 | $0.006538 | $0.006540 | $0.006538 | $0.006540 | $0 | $35,470.69 |
| 2019-04-19 | $0.006540 | $0.006540 | $0.006540 | $0.006540 | $0 | $35,470.69 |
| 2019-04-20 | $0.006540 | $0.006540 | $0.006540 | $0.006540 | $0 | $35,470.69 |
| 2019-04-21 | $0.006540 | $0.006540 | $0.005234 | $0.005293 | $25.96 | $28,708.52 |
| 2019-04-22 | $0.005290 | $0.005627 | $0.005254 | $0.005591 | $2.24 | $30,323.31 |
| 2019-04-23 | $0.005592 | $0.005833 | $0.005522 | $0.005545 | $74.56 | $30,075.80 |
| 2019-04-24 | $0.005542 | $0.006297 | $0.005422 | $0.006258 | $68.56 | $33,944.43 |
| 2019-04-25 | $0.006258 | $0.006292 | $0.006212 | $0.006278 | $0 | $34,050.46 |
| 2019-04-26 | $0.006278 | $0.006278 | $0.006074 | $0.006153 | $1.23 | $33,374.82 |
| 2019-04-27 | $0.006157 | $0.006180 | $0.004360 | $0.004367 | $19.80 | $23,685.84 |
| 2019-04-28 | $0.004368 | $0.004735 | $0.004360 | $0.004694 | $2.55 | $25,459.25 |
| 2019-04-29 | $0.004696 | $0.004721 | $0.004627 | $0.004717 | $3.46 | $25,587.05 |
| 2019-04-30 | $0.004718 | $0.005041 | $0.004694 | $0.005028 | $9.94 | $27,270.97 |