Clipper Coin CCC
Xếp hạng #?
10:33:09 01/09/2020
Clipper Coin (CCC)
Không theo dõi
Lịch sử giá Clipper Coin (CCC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002133 | $0.002336 | $0.002109 | $0.002236 | $143,742 | $3,525,096 |
| 2018-10-02 | $0.002244 | $0.002408 | $0.001829 | $0.002243 | $156,555 | $3,535,138 |
| 2018-10-03 | $0.002172 | $0.002497 | $0.001833 | $0.002258 | $151,564 | $3,558,847 |
| 2018-10-04 | $0.002193 | $0.002385 | $0.001983 | $0.002165 | $141,063 | $3,412,919 |
| 2018-10-05 | $0.002126 | $0.002255 | $0.001856 | $0.001912 | $105,369 | $3,014,354 |
| 2018-10-06 | $0.001926 | $0.002281 | $0.001812 | $0.002189 | $145,188 | $3,450,343 |
| 2018-10-07 | $0.002108 | $0.002287 | $0.001825 | $0.002207 | $142,875 | $3,479,475 |
| 2018-10-08 | $0.002191 | $0.002310 | $0.001660 | $0.001731 | $80,613.70 | $2,728,598 |
| 2018-10-09 | $0.001724 | $0.002291 | $0.001660 | $0.001706 | $112,996 | $2,689,550 |
| 2018-10-10 | $0.001707 | $0.002297 | $0.001655 | $0.002155 | $149,902 | $3,397,060 |
| 2018-10-11 | $0.002158 | $0.002190 | $0.001646 | $0.001729 | $119,203 | $2,725,461 |
| 2018-10-12 | $0.001736 | $0.001892 | $0.001593 | $0.001809 | $114,695 | $2,852,094 |
| 2018-10-13 | $0.001784 | $0.002022 | $0.001697 | $0.001927 | $122,521 | $3,037,764 |
| 2018-10-14 | $0.001914 | $0.002023 | $0.001662 | $0.001807 | $119,413 | $2,849,335 |
| 2018-10-15 | $0.001790 | $0.002111 | $0.001648 | $0.002032 | $131,159 | $3,203,540 |
| 2018-10-16 | $0.002026 | $0.002122 | $0.001526 | $0.001991 | $128,275 | $3,155,734 |
| 2018-10-17 | $0.001998 | $0.002096 | $0.001464 | $0.001812 | $125,689 | $2,872,768 |
| 2018-10-18 | $0.001787 | $0.001930 | $0.001507 | $0.001648 | $97,938.60 | $2,612,438 |
| 2018-10-19 | $0.001641 | $0.001881 | $0.001435 | $0.001654 | $107,104 | $2,620,965 |
| 2018-10-20 | $0.001655 | $0.002049 | $0.001465 | $0.001978 | $95,832.10 | $3,135,540 |
| 2018-10-21 | $0.001979 | $0.002437 | $0.001794 | $0.001887 | $102,428 | $2,991,109 |
| 2018-10-22 | $0.001851 | $0.001999 | $0.001624 | $0.001760 | $86,927.60 | $2,790,298 |
| 2018-10-23 | $0.001766 | $0.001934 | $0.001518 | $0.001664 | $110,311 | $2,638,179 |
| 2018-10-24 | $0.001637 | $0.002105 | $0.001598 | $0.001833 | $127,960 | $2,904,993 |
| 2018-10-25 | $0.001852 | $0.002038 | $0.001248 | $0.001791 | $119,236 | $2,838,943 |
| 2018-10-26 | $0.001765 | $0.001842 | $0.001484 | $0.001666 | $100,055 | $2,640,351 |
| 2018-10-27 | $0.001668 | $0.002014 | $0.001537 | $0.001653 | $85,159.60 | $2,619,919 |
| 2018-10-28 | $0.001654 | $0.001843 | $0.001495 | $0.001604 | $81,881.30 | $2,542,188 |
| 2018-10-29 | $0.001601 | $0.001614 | $0.001308 | $0.001501 | $95,262.90 | $2,379,370 |
| 2018-10-30 | $0.001489 | $0.001552 | $0.0008127 | $0.001138 | $41,214.20 | $1,804,293 |
| 2018-10-31 | $0.001142 | $0.001267 | $0.0007966 | $0.001220 | $26,627.70 | $1,933,951 |