Clipper Coin CCC
Xếp hạng #?
10:33:09 01/09/2020
Clipper Coin (CCC)
Không theo dõi
Lịch sử giá Clipper Coin (CCC) 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 | $0.005585 | $0.005587 | $0.004831 | $0.005388 | $253,798 | $3,903,737 |
| 2018-08-02 | $0.005390 | $0.005391 | $0.004866 | $0.005184 | $239,485 | $3,755,900 |
| 2018-08-03 | $0.005187 | $0.008619 | $0.004708 | $0.008619 | $488,584 | $6,245,107 |
| 2018-08-04 | $0.008616 | $0.008616 | $0.005078 | $0.008148 | $469,613 | $5,985,063 |
| 2018-08-05 | $0.008147 | $0.008210 | $0.005837 | $0.008210 | $577,029 | $6,031,151 |
| 2018-08-06 | $0.008217 | $0.008217 | $0.006008 | $0.007725 | $339,417 | $5,674,987 |
| 2018-08-07 | $0.007724 | $0.007724 | $0.005530 | $0.006848 | $342,735 | $5,030,145 |
| 2018-08-08 | $0.006838 | $0.006838 | $0.004936 | $0.005881 | $519,996 | $4,319,844 |
| 2018-08-09 | $0.005890 | $0.005896 | $0.005249 | $0.005783 | $401,300 | $4,248,142 |
| 2018-08-10 | $0.005744 | $0.005744 | $0.004752 | $0.005127 | $254,613 | $3,766,561 |
| 2018-08-11 | $0.005131 | $0.005131 | $0.004259 | $0.004889 | $184,883 | $3,591,333 |
| 2018-08-12 | $0.004868 | $0.004923 | $0.004003 | $0.004907 | $184,835 | $3,604,387 |
| 2018-08-13 | $0.004918 | $0.004932 | $0.003836 | $0.004154 | $155,816 | $3,051,559 |
| 2018-08-14 | $0.004155 | $0.004260 | $0.003625 | $0.004260 | $151,377 | $3,199,377 |
| 2018-08-15 | $0.004292 | $0.004728 | $0.003440 | $0.004411 | $150,658 | $3,313,174 |
| 2018-08-16 | $0.004419 | $0.004548 | $0.004163 | $0.004434 | $135,924 | $3,330,125 |
| 2018-08-17 | $0.004421 | $0.004889 | $0.004175 | $0.004889 | $301,350 | $3,723,285 |
| 2018-08-18 | $0.004909 | $0.004909 | $0.004302 | $0.004495 | $209,463 | $3,423,317 |
| 2018-08-19 | $0.004544 | $0.004676 | $0.004024 | $0.004576 | $156,347 | $3,484,985 |
| 2018-08-20 | $0.004565 | $0.004565 | $0.003515 | $0.003815 | $134,589 | $2,905,526 |
| 2018-08-21 | $0.003882 | $0.004333 | $0.003036 | $0.004333 | $393,705 | $3,299,808 |
| 2018-08-22 | $0.004316 | $0.004570 | $0.002766 | $0.004027 | $300,826 | $3,068,882 |
| 2018-08-23 | $0.004034 | $0.004034 | $0.002854 | $0.003666 | $108,122 | $2,793,818 |
| 2018-08-24 | $0.003677 | $0.003763 | $0.003307 | $0.003754 | $98,946.00 | $2,860,821 |
| 2018-08-25 | $0.003796 | $0.003871 | $0.003368 | $0.003871 | $118,729 | $2,949,703 |
| 2018-08-26 | $0.003871 | $0.003871 | $0.003477 | $0.003717 | $168,120 | $2,832,246 |
| 2018-08-27 | $0.003778 | $0.003994 | $0.003381 | $0.003965 | $301,864 | $3,021,401 |
| 2018-08-28 | $0.004009 | $0.004202 | $0.003674 | $0.004154 | $389,567 | $3,166,489 |
| 2018-08-29 | $0.004178 | $0.004178 | $0.003024 | $0.003699 | $364,289 | $2,819,845 |
| 2018-08-30 | $0.004013 | $0.004073 | $0.003219 | $0.003961 | $388,862 | $3,019,616 |
| 2018-08-31 | $0.003927 | $0.003943 | $0.002879 | $0.003731 | $379,375 | $2,844,224 |