Clipper Coin CCC
Xếp hạng #?
10:33:09 01/09/2020
Clipper Coin (CCC)
Không theo dõi
Lịch sử giá Clipper Coin (CCC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.003776 | $0.003880 | $0.002965 | $0.003823 | $384,915 | $2,914,383 |
| 2018-09-02 | $0.003841 | $0.003848 | $0.003040 | $0.003793 | $375,394 | $2,891,726 |
| 2018-09-03 | $0.003809 | $0.003852 | $0.003375 | $0.003671 | $258,966 | $2,808,219 |
| 2018-09-04 | $0.003686 | $0.003686 | $0.003031 | $0.003479 | $236,344 | $2,661,607 |
| 2018-09-05 | $0.003467 | $0.003478 | $0.002505 | $0.002846 | $196,356 | $2,177,275 |
| 2018-09-06 | $0.002891 | $0.002891 | $0.002427 | $0.002869 | $179,994 | $2,195,208 |
| 2018-09-07 | $0.002876 | $0.002888 | $0.002229 | $0.002549 | $99,996.20 | $1,950,356 |
| 2018-09-08 | $0.002554 | $0.002571 | $0.002211 | $0.002259 | $104,341 | $1,728,166 |
| 2018-09-09 | $0.002271 | $0.002293 | $0.001892 | $0.002224 | $101,072 | $1,701,435 |
| 2018-09-10 | $0.002232 | $0.002252 | $0.001912 | $0.002184 | $164,476 | $1,671,017 |
| 2018-09-11 | $0.002196 | $0.002257 | $0.001772 | $0.002129 | $154,123 | $1,628,741 |
| 2018-09-12 | $0.002133 | $0.002135 | $0.001751 | $0.002117 | $160,564 | $1,619,690 |
| 2018-09-13 | $0.002115 | $0.002443 | $0.002008 | $0.002443 | $198,398 | $1,868,826 |
| 2018-09-14 | $0.002422 | $0.002489 | $0.001953 | $0.002355 | $213,340 | $1,801,640 |
| 2018-09-15 | $0.002350 | $0.002423 | $0.001953 | $0.002423 | $161,146 | $1,853,380 |
| 2018-09-16 | $0.002436 | $0.002566 | $0.002007 | $0.002566 | $236,701 | $1,962,987 |
| 2018-09-17 | $0.002557 | $0.002580 | $0.001973 | $0.002151 | $194,572 | $3,068,457 |
| 2018-09-18 | $0.002139 | $0.002570 | $0.001858 | $0.002570 | $237,349 | $4,028,610 |
| 2018-09-19 | $0.002521 | $0.002596 | $0.002326 | $0.002564 | $195,510 | $4,018,202 |
| 2018-09-20 | $0.002565 | $0.002763 | $0.001923 | $0.002740 | $251,672 | $4,294,933 |
| 2018-09-21 | $0.002722 | $0.002974 | $0.002060 | $0.002953 | $255,265 | $4,628,358 |
| 2018-09-22 | $0.002992 | $0.008714 | $0.001711 | $0.002461 | $158,307 | $3,866,415 |
| 2018-09-23 | $0.002475 | $0.002540 | $0.001972 | $0.002395 | $145,818 | $3,763,084 |
| 2018-09-24 | $0.002442 | $0.002556 | $0.001287 | $0.002310 | $146,609 | $3,629,662 |
| 2018-09-25 | $0.002314 | $0.002334 | $0.001912 | $0.002227 | $144,970 | $3,498,628 |
| 2018-09-26 | $0.002267 | $0.002447 | $0.001890 | $0.002447 | $151,888 | $3,844,998 |
| 2018-09-27 | $0.002410 | $0.002450 | $0.001579 | $0.002314 | $172,491 | $3,636,795 |
| 2018-09-28 | $0.002404 | $0.002408 | $0.001710 | $0.002350 | $158,031 | $3,692,924 |
| 2018-09-29 | $0.002324 | $0.002361 | $0.002027 | $0.002326 | $154,183 | $3,655,699 |
| 2018-09-30 | $0.002345 | $0.002411 | $0.002073 | $0.002087 | $127,031 | $3,290,258 |