Clipper Coin CCC
Xếp hạng #?
10:33:09 01/09/2020
Clipper Coin (CCC)
Không theo dõi
Lịch sử giá Clipper Coin (CCC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001544 | $0.001919 | $0.001313 | $0.001313 | $10,562.60 | $2,081,679 |
| 2018-11-02 | $0.001313 | $0.001622 | $0.001313 | $0.001461 | $24,765.50 | $2,315,413 |
| 2018-11-03 | $0.001465 | $0.001475 | $0.001003 | $0.001187 | $27,094.90 | $1,881,470 |
| 2018-11-04 | $0.001195 | $0.001221 | $0.001033 | $0.001080 | $17,507.70 | $1,711,377 |
| 2018-11-05 | $0.001082 | $0.001280 | $0.0004389 | $0.0007422 | $22,084.00 | $1,169,072 |
| 2018-11-06 | $0.0007269 | $0.0008189 | $0.0006122 | $0.0007332 | $17,556.60 | $1,213,943 |
| 2018-11-07 | $0.0007430 | $0.0008073 | $0.0006123 | $0.0006195 | $14,743.00 | $975,840 |
| 2018-11-08 | $0.0006323 | $0.0007944 | $0.0006116 | $0.0007297 | $15,993.60 | $1,149,367 |
| 2018-11-09 | $0.0007252 | $0.0009325 | $0.0006170 | $0.0006196 | $9,001.74 | $975,990 |
| 2018-11-10 | $0.0006192 | $0.0007990 | $0.0006188 | $0.0007156 | $14,301.20 | $1,127,158 |
| 2018-11-11 | $0.0007252 | $0.0007916 | $0.0006429 | $0.0007315 | $16,716.00 | $1,152,256 |
| 2018-11-12 | $0.0007370 | $0.0007636 | $0.0006229 | $0.0007437 | $16,182.90 | $1,171,441 |
| 2018-11-13 | $0.0007403 | $0.0007477 | $0.0006382 | $0.0006966 | $14,566.50 | $1,097,290 |
| 2018-11-14 | $0.0006982 | $0.0007381 | $0.0005319 | $0.0005958 | $13,365.20 | $938,400 |
| 2018-11-15 | $0.0005926 | $0.0006444 | $0.0005281 | $0.0005893 | $13,192.30 | $928,169 |
| 2018-11-16 | $0.0005923 | $0.0006445 | $0.0005471 | $0.0005471 | $13,330.20 | $861,815 |
| 2018-11-17 | $0.0005573 | $0.0006180 | $0.0005448 | $0.0005568 | $12,290.40 | $877,009 |
| 2018-11-18 | $0.0005532 | $0.0006157 | $0.0005476 | $0.0005733 | $11,648.40 | $902,977 |
| 2018-11-19 | $0.0005744 | $0.0005853 | $0.0004883 | $0.0004978 | $9,965.37 | $784,056 |
| 2018-11-20 | $0.0004977 | $0.0005619 | $0.0003912 | $0.0003912 | $6,966.96 | $616,246 |
| 2018-11-21 | $0.0003955 | $0.0004679 | $0.0003612 | $0.0004177 | $5,586.39 | $657,991 |
| 2018-11-22 | $0.0004216 | $0.0004480 | $0.0003506 | $0.0003533 | $8,596.80 | $556,556 |
| 2018-11-23 | $0.0003422 | $0.0004166 | $0.0003256 | $0.0003986 | $8,269.53 | $627,834 |
| 2018-11-24 | $0.0003971 | $0.0004094 | $0.0003178 | $0.0003508 | $7,465.99 | $552,478 |
| 2018-11-25 | $0.0003644 | $0.0003790 | $0.0002984 | $0.0003707 | $5,940.94 | $583,933 |
| 2018-11-26 | $0.0003781 | $0.0003811 | $0.0002790 | $0.0002880 | $1,990.14 | $453,659 |
| 2018-11-27 | $0.0002876 | $0.0003693 | $0.0002792 | $0.0003474 | $7,665.16 | $547,231 |
| 2018-11-28 | $0.0003527 | $0.0004298 | $0.0003527 | $0.0004226 | $7,793.49 | $665,633 |
| 2018-11-29 | $0.0004367 | $0.0004398 | $0.0003529 | $0.0003715 | $8,470.29 | $585,124 |
| 2018-11-30 | $0.0003746 | $0.0004042 | $0.0003515 | $0.0003608 | $6,954.19 | $568,366 |