Clipper Coin CCC
Xếp hạng #?
10:33:09 01/09/2020
Clipper Coin (CCC)
Không theo dõi
Lịch sử giá Clipper Coin (CCC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-05 | $0.01004 | $0.01004 | $0.008500 | $0.009133 | $219,354 | $0 |
| 2018-07-06 | $0.009214 | $0.01151 | $0.008885 | $0.009464 | $156,062 | $0 |
| 2018-07-07 | $0.009436 | $0.01141 | $0.008485 | $0.009280 | $207,582 | $0 |
| 2018-07-08 | $0.009380 | $0.01060 | $0.008124 | $0.01060 | $190,892 | $0 |
| 2018-07-09 | $0.01047 | $0.01047 | $0.007728 | $0.009397 | $128,744 | $0 |
| 2018-07-10 | $0.009597 | $0.009597 | $0.007253 | $0.007941 | $95,761.70 | $0 |
| 2018-07-11 | $0.007942 | $0.008019 | $0.006824 | $0.007946 | $214,281 | $5,704,345 |
| 2018-07-12 | $0.007857 | $0.007989 | $0.006744 | $0.007258 | $290,466 | $5,210,114 |
| 2018-07-13 | $0.007271 | $0.007617 | $0.003509 | $0.006072 | $265,100 | $4,359,021 |
| 2018-07-14 | $0.006084 | $0.006152 | $0.005406 | $0.005757 | $231,030 | $4,132,735 |
| 2018-07-15 | $0.005752 | $0.005752 | $0.004311 | $0.005307 | $223,643 | $3,809,352 |
| 2018-07-16 | $0.005308 | $0.006724 | $0.004760 | $0.006724 | $133,734 | $4,826,763 |
| 2018-07-17 | $0.008308 | $0.008308 | $0.004926 | $0.007603 | $229,095 | $5,457,484 |
| 2018-07-18 | $0.007598 | $0.007598 | $0.005153 | $0.006731 | $230,570 | $4,832,089 |
| 2018-07-19 | $0.006153 | $0.006364 | $0.005098 | $0.006096 | $216,879 | $4,375,632 |
| 2018-07-20 | $0.006097 | $0.006097 | $0.005065 | $0.006032 | $223,974 | $4,329,762 |
| 2018-07-21 | $0.006267 | $0.006267 | $0.005149 | $0.006247 | $279,405 | $4,484,580 |
| 2018-07-22 | $0.005467 | $0.006664 | $0.005081 | $0.006664 | $283,478 | $4,783,936 |
| 2018-07-23 | $0.006562 | $0.006765 | $0.005123 | $0.006765 | $293,008 | $4,856,460 |
| 2018-07-24 | $0.006764 | $0.006764 | $0.005355 | $0.006703 | $152,109 | $4,857,177 |
| 2018-07-25 | $0.006716 | $0.006716 | $0.005606 | $0.006053 | $154,830 | $4,385,893 |
| 2018-07-26 | $0.006048 | $0.006099 | $0.005614 | $0.005930 | $150,848 | $4,297,073 |
| 2018-07-27 | $0.005928 | $0.006055 | $0.005548 | $0.005964 | $177,119 | $4,321,752 |
| 2018-07-28 | $0.005966 | $0.005975 | $0.005619 | $0.005886 | $150,459 | $4,265,032 |
| 2018-07-29 | $0.005890 | $0.005904 | $0.005466 | $0.005877 | $150,459 | $4,258,583 |
| 2018-07-30 | $0.005878 | $0.006168 | $0.005202 | $0.006168 | $248,809 | $4,469,068 |
| 2018-07-31 | $0.006168 | $0.006168 | $0.005023 | $0.005582 | $263,616 | $4,044,330 |