Clipper Coin CCC
Xếp hạng #?
10:33:09 01/09/2020
Clipper Coin (CCC)
Không theo dõi
Lịch sử giá Clipper Coin (CCC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.002398 | $0.002439 | $0.002201 | $0.002372 | $10,520.68 | $3,801,964 |
| 2019-03-02 | $0.002370 | $0.002470 | $0.002128 | $0.002360 | $9,696.63 | $3,784,299 |
| 2019-03-03 | $0.002364 | $0.002441 | $0.002211 | $0.002365 | $10,095.62 | $3,793,388 |
| 2019-03-04 | $0.002368 | $0.002380 | $0.002080 | $0.002270 | $9,255.41 | $3,640,487 |
| 2019-03-05 | $0.002280 | $0.002490 | $0.002271 | $0.002463 | $11,381.67 | $3,950,355 |
| 2019-03-06 | $0.002465 | $0.002502 | $0.002313 | $0.002391 | $12,469.41 | $3,834,428 |
| 2019-03-07 | $0.002394 | $0.002460 | $0.002296 | $0.002308 | $8,899.65 | $3,701,374 |
| 2019-03-08 | $0.002313 | $0.002394 | $0.001689 | $0.002296 | $11,645.59 | $3,681,323 |
| 2019-03-09 | $0.002303 | $0.002429 | $0.002065 | $0.002295 | $10,097.73 | $3,679,954 |
| 2019-03-10 | $0.002300 | $0.002391 | $0.001975 | $0.002121 | $11,377.99 | $3,401,565 |
| 2019-03-11 | $0.002144 | $0.002265 | $0.001971 | $0.002156 | $9,430.02 | $3,458,118 |
| 2019-03-12 | $0.002158 | $0.002223 | $0.001715 | $0.002124 | $14,296.19 | $3,406,354 |
| 2019-03-13 | $0.002129 | $0.002129 | $0.002029 | $0.002051 | $9,694.99 | $3,289,614 |
| 2019-03-14 | $0.002050 | $0.002118 | $0.001992 | $0.002080 | $10,493.50 | $3,336,041 |
| 2019-03-15 | $0.002078 | $0.002241 | $0.002078 | $0.002209 | $8,546.58 | $3,542,822 |
| 2019-03-16 | $0.002211 | $0.002335 | $0.002206 | $0.002304 | $6,672.78 | $3,694,556 |
| 2019-03-17 | $0.002301 | $0.002317 | $0.002224 | $0.002267 | $8,649.82 | $3,635,394 |
| 2019-03-18 | $0.002269 | $0.002332 | $0.001895 | $0.002136 | $8,975.57 | $3,425,562 |
| 2019-03-19 | $0.002135 | $0.002231 | $0.002053 | $0.002135 | $8,693.12 | $3,423,816 |
| 2019-03-20 | $0.002134 | $0.002235 | $0.001860 | $0.002226 | $11,168.90 | $3,569,182 |
| 2019-03-21 | $0.002222 | $0.002282 | $0.002077 | $0.002170 | $9,542.16 | $3,480,458 |
| 2019-03-22 | $0.002169 | $0.002278 | $0.002126 | $0.002191 | $16,599.64 | $3,514,243 |
| 2019-03-23 | $0.002189 | $0.002294 | $0.002139 | $0.002235 | $19,734.21 | $3,583,797 |
| 2019-03-24 | $0.002239 | $0.002447 | $0.002160 | $0.002355 | $20,448.29 | $3,776,627 |
| 2019-03-25 | $0.002355 | $0.002469 | $0.002340 | $0.002382 | $11,112.49 | $3,819,334 |
| 2019-03-26 | $0.002385 | $0.002644 | $0.002276 | $0.002291 | $10,739.77 | $3,673,901 |
| 2019-03-27 | $0.002327 | $0.002728 | $0.002263 | $0.002517 | $9,493.23 | $4,917,486 |
| 2019-03-28 | $0.002516 | $0.002547 | $0.002376 | $0.002487 | $9,950.34 | $4,858,508 |
| 2019-03-29 | $0.002487 | $0.002792 | $0.002470 | $0.002724 | $10,841.19 | $5,320,871 |
| 2019-03-30 | $0.002725 | $0.002872 | $0.002659 | $0.002700 | $12,975.62 | $5,274,678 |
| 2019-03-31 | $0.002700 | $0.002711 | $0.002475 | $0.002541 | $11,360.31 | $4,965,149 |