Clipper Coin CCC
Xếp hạng #?
10:33:09 01/09/2020
Clipper Coin (CCC)
Không theo dõi
Lịch sử giá Clipper Coin (CCC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0003662 | $0.0004134 | $0.0003593 | $0.0004027 | $4,154.94 | $634,271 |
| 2018-12-02 | $0.0004011 | $0.0004143 | $0.0003798 | $0.0003934 | $275.57 | $619,654 |
| 2018-12-03 | $0.0004013 | $0.0004051 | $0.0003574 | $0.0003891 | $2,496.17 | $612,850 |
| 2018-12-04 | $0.0003883 | $0.0004014 | $0.0003789 | $0.0003911 | $18.36 | $615,993 |
| 2018-12-05 | $0.0003917 | $0.0003928 | $0.0003631 | $0.0003640 | $8,406.45 | $573,386 |
| 2018-12-06 | $0.0003646 | $0.0003827 | $0.0003406 | $0.0003521 | $7,692.32 | $554,531 |
| 2018-12-07 | $0.0003569 | $0.0004416 | $0.0003023 | $0.0004276 | $8,603.67 | $673,569 |
| 2018-12-08 | $0.0004204 | $0.0004442 | $0.0003288 | $0.0003731 | $8,288.09 | $587,620 |
| 2018-12-09 | $0.0003699 | $0.0003889 | $0.0003486 | $0.0003712 | $8,209.82 | $584,687 |
| 2018-12-10 | $0.0003714 | $0.0003898 | $0.0003603 | $0.0003823 | $8,092.34 | $602,108 |
| 2018-12-11 | $0.0003800 | $0.0003841 | $0.0003608 | $0.0003717 | $7,271.14 | $585,426 |
| 2018-12-12 | $0.0003713 | $0.0003789 | $0.0003416 | $0.0003542 | $7,717.61 | $557,875 |
| 2018-12-13 | $0.0003508 | $0.0003765 | $0.0003059 | $0.0003415 | $7,326.58 | $537,966 |
| 2018-12-14 | $0.0003466 | $0.0003587 | $0.0002665 | $0.0003205 | $6,942.51 | $504,823 |
| 2018-12-15 | $0.0003171 | $0.0003541 | $0.0002860 | $0.0003319 | $7,176.51 | $522,740 |
| 2018-12-16 | $0.0003269 | $0.0003649 | $0.0002967 | $0.0003282 | $6,982.05 | $517,002 |
| 2018-12-17 | $0.0003330 | $0.0003813 | $0.0002633 | $0.0003701 | $7,464.60 | $582,875 |
| 2018-12-18 | $0.0003709 | $0.0003925 | $0.0002391 | $0.0003539 | $7,219.84 | $557,457 |
| 2018-12-19 | $0.0003312 | $0.0003471 | $0.0002099 | $0.0003182 | $5,811.23 | $501,133 |
| 2018-12-20 | $0.0003176 | $0.0003788 | $0.0003149 | $0.0003788 | $8,207.62 | $596,683 |
| 2018-12-21 | $0.0003666 | $0.0004325 | $0.0003111 | $0.0004096 | $8,656.60 | $645,134 |
| 2018-12-22 | $0.0004124 | $0.0004516 | $0.0004011 | $0.0004356 | $9,680.02 | $686,072 |
| 2018-12-23 | $0.0004405 | $0.0005041 | $0.0003447 | $0.0003831 | $10,428.26 | $605,269 |
| 2018-12-24 | $0.0003791 | $0.0005236 | $0.0003791 | $0.0004297 | $8,997.43 | $678,893 |
| 2018-12-25 | $0.0004606 | $0.0005199 | $0.0003630 | $0.0003749 | $9,254.61 | $592,425 |
| 2018-12-26 | $0.0003751 | $0.0004527 | $0.0003745 | $0.0004494 | $414.58 | $710,076 |
| 2018-12-27 | $0.0004499 | $0.0005980 | $0.0003336 | $0.0003837 | $4,171.19 | $606,285 |
| 2018-12-28 | $0.0003844 | $0.0005185 | $0.0003504 | $0.0005155 | $2,677.13 | $814,620 |
| 2018-12-29 | $0.0005137 | $0.0005814 | $0.0004635 | $0.0005244 | $3,060.89 | $828,637 |
| 2018-12-30 | $0.0005291 | $0.0005968 | $0.0004270 | $0.0005608 | $3,034.44 | $886,116 |
| 2018-12-31 | $0.0005561 | $0.0006505 | $0.0003153 | $0.0005775 | $3,460.85 | $912,433 |