Clipper Coin CCC
Xếp hạng #?
10:33:09 01/09/2020
Clipper Coin (CCC)
Không theo dõi
Lịch sử giá Clipper Coin (CCC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002065 | $0.002153 | $0.001625 | $0.002118 | $3,658.82 | $3,394,527 |
| 2019-02-02 | $0.002115 | $0.002176 | $0.001665 | $0.002138 | $5,307.80 | $3,425,773 |
| 2019-02-03 | $0.002137 | $0.002145 | $0.002001 | $0.002021 | $4,589.99 | $3,239,553 |
| 2019-02-04 | $0.002020 | $0.002157 | $0.002020 | $0.002138 | $28.29 | $3,427,130 |
| 2019-02-05 | $0.002137 | $0.002151 | $0.002113 | $0.002135 | $0 | $3,422,236 |
| 2019-02-06 | $0.002021 | $0.002038 | $0.001935 | $0.002001 | $37,116.16 | $3,207,104 |
| 2019-02-07 | $0.001996 | $0.002079 | $0.001952 | $0.002026 | $37,939.01 | $3,246,406 |
| 2019-02-08 | $0.002037 | $0.002369 | $0.002011 | $0.002350 | $43,687.56 | $3,766,740 |
| 2019-02-09 | $0.002346 | $0.002371 | $0.002102 | $0.002333 | $42,062.27 | $3,739,138 |
| 2019-02-10 | $0.002332 | $0.002350 | $0.002039 | $0.002236 | $42,759.37 | $3,584,021 |
| 2019-02-11 | $0.002243 | $0.002405 | $0.002163 | $0.002344 | $45,925.44 | $3,756,970 |
| 2019-02-12 | $0.002340 | $0.002415 | $0.002157 | $0.002379 | $48,020.17 | $3,811,973 |
| 2019-02-13 | $0.002379 | $0.002809 | $0.002223 | $0.002735 | $51,600.04 | $4,383,265 |
| 2019-02-14 | $0.002738 | $0.002816 | $0.002659 | $0.002673 | $11,951.93 | $4,283,972 |
| 2019-02-15 | $0.002672 | $0.002713 | $0.002646 | $0.002669 | $8,524.64 | $4,278,039 |
| 2019-02-16 | $0.002682 | $0.002700 | $0.002581 | $0.002582 | $7,562.79 | $4,137,836 |
| 2019-02-17 | $0.002581 | $0.002658 | $0.002472 | $0.002644 | $8,435.24 | $4,237,886 |
| 2019-02-18 | $0.002631 | $0.002828 | $0.002524 | $0.002724 | $10,670.37 | $4,365,001 |
| 2019-02-19 | $0.002728 | $0.002826 | $0.002646 | $0.002759 | $12,301.69 | $4,421,686 |
| 2019-02-20 | $0.002751 | $0.002818 | $0.002690 | $0.002818 | $11,890.33 | $4,516,097 |
| 2019-02-21 | $0.002816 | $0.002831 | $0.002210 | $0.002386 | $13,835.89 | $3,823,450 |
| 2019-02-22 | $0.002387 | $0.002826 | $0.002284 | $0.002782 | $11,443.72 | $4,458,718 |
| 2019-02-23 | $0.002767 | $0.003008 | $0.002076 | $0.002955 | $12,158.69 | $4,735,715 |
| 2019-02-24 | $0.002944 | $0.003202 | $0.002189 | $0.002506 | $11,171.66 | $4,016,224 |
| 2019-02-25 | $0.002709 | $0.002817 | $0.002280 | $0.002534 | $7,089.78 | $4,061,544 |
| 2019-02-26 | $0.002536 | $0.002731 | $0.001962 | $0.002282 | $10,201.71 | $3,656,750 |
| 2019-02-27 | $0.002302 | $0.002637 | $0.001975 | $0.002215 | $8,416.83 | $3,549,683 |
| 2019-02-28 | $0.002191 | $0.002540 | $0.002098 | $0.002400 | $10,843.50 | $3,846,186 |