Clipper Coin CCC
Xếp hạng #?
10:33:09 01/09/2020
Clipper Coin (CCC)
Không theo dõi
Lịch sử giá Clipper Coin (CCC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0005788 | $0.0007112 | $0.0004149 | $0.0006729 | $4,406.55 | $1,063,311 |
| 2019-01-02 | $0.0006759 | $0.002352 | $0.0004009 | $0.002326 | $2,531.73 | $3,674,869 |
| 2019-01-03 | $0.002324 | $0.002331 | $0.0005133 | $0.001123 | $13,800.49 | $1,774,492 |
| 2019-01-04 | $0.001122 | $0.001753 | $0.0009063 | $0.001400 | $3,867.12 | $2,212,420 |
| 2019-01-05 | $0.001406 | $0.003076 | $0.001406 | $0.003010 | $3,166.93 | $4,756,396 |
| 2019-01-06 | $0.003006 | $0.003838 | $0.002913 | $0.003757 | $4,000.18 | $5,935,789 |
| 2019-01-07 | $0.003760 | $0.003770 | $0.002311 | $0.002449 | $14,125.43 | $3,882,553 |
| 2019-01-08 | $0.002449 | $0.003160 | $0.002437 | $0.003095 | $4,462.62 | $4,905,342 |
| 2019-01-09 | $0.003096 | $0.003210 | $0.002708 | $0.003165 | $3,830.93 | $5,016,239 |
| 2019-01-10 | $0.003165 | $0.003180 | $0.002226 | $0.002599 | $20,901.91 | $4,119,992 |
| 2019-01-11 | $0.002592 | $0.002850 | $0.001820 | $0.002651 | $22,985.22 | $4,202,878 |
| 2019-01-12 | $0.002642 | $0.002955 | $0.002540 | $0.002808 | $21,003.15 | $4,450,354 |
| 2019-01-13 | $0.002803 | $0.003111 | $0.002479 | $0.002960 | $21,969.23 | $4,691,609 |
| 2019-01-14 | $0.002959 | $0.003274 | $0.002631 | $0.003156 | $21,511.85 | $5,010,045 |
| 2019-01-15 | $0.003159 | $0.003182 | $0.002867 | $0.003137 | $16,327.93 | $4,979,731 |
| 2019-01-16 | $0.003139 | $0.003172 | $0.002443 | $0.003059 | $35,353.80 | $4,865,749 |
| 2019-01-17 | $0.003062 | $0.003062 | $0.002461 | $0.002767 | $50,346.77 | $4,401,233 |
| 2019-01-18 | $0.002753 | $0.002934 | $0.002579 | $0.002888 | $48,919.41 | $4,597,175 |
| 2019-01-19 | $0.002906 | $0.002983 | $0.002705 | $0.002891 | $17,778.22 | $4,601,345 |
| 2019-01-20 | $0.002889 | $0.002937 | $0.002837 | $0.002874 | $8,789.71 | $4,573,715 |
| 2019-01-21 | $0.002872 | $0.002876 | $0.002441 | $0.002761 | $26,816.47 | $4,424,695 |
| 2019-01-22 | $0.002758 | $0.002795 | $0.001649 | $0.002660 | $52,750.88 | $4,262,535 |
| 2019-01-23 | $0.002668 | $0.002738 | $0.002196 | $0.002662 | $48,490.50 | $4,266,768 |
| 2019-01-24 | $0.002667 | $0.002830 | $0.002515 | $0.002812 | $52,600.76 | $4,507,098 |
| 2019-01-25 | $0.002817 | $0.002823 | $0.002678 | $0.002749 | $53,152.95 | $4,406,173 |
| 2019-01-26 | $0.002745 | $0.002860 | $0.002583 | $0.002777 | $12,805.48 | $4,451,177 |
| 2019-01-27 | $0.002778 | $0.002824 | $0.002648 | $0.002747 | $8,283.85 | $4,403,144 |
| 2019-01-28 | $0.002745 | $0.002830 | $0.001548 | $0.002391 | $46,393.65 | $3,832,489 |
| 2019-01-29 | $0.002392 | $0.002392 | $0.002156 | $0.002327 | $40,879.39 | $3,728,818 |
| 2019-01-30 | $0.002323 | $0.002452 | $0.002072 | $0.002371 | $48,243.07 | $3,799,270 |
| 2019-01-31 | $0.002372 | $0.002433 | $0.001584 | $0.002063 | $24,181.43 | $3,305,948 |