Clipper Coin CCC
Xếp hạng #?
10:33:09 01/09/2020
Clipper Coin (CCC)
Không theo dõi
Lịch sử giá Clipper Coin (CCC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002540 | $0.002834 | $0.002499 | $0.002723 | $9,985.62 | $5,320,489 |
| 2019-04-02 | $0.002723 | $0.003193 | $0.002674 | $0.003178 | $12,717.59 | $6,209,389 |
| 2019-04-03 | $0.003179 | $0.003359 | $0.002921 | $0.003025 | $13,060.02 | $5,908,825 |
| 2019-04-04 | $0.003028 | $0.003129 | $0.002642 | $0.002877 | $13,113.33 | $5,650,229 |
| 2019-04-05 | $0.002877 | $0.002952 | $0.002780 | $0.002897 | $13,128.30 | $5,687,982 |
| 2019-04-06 | $0.002897 | $0.003105 | $0.002868 | $0.003001 | $11,414.74 | $5,893,168 |
| 2019-04-07 | $0.003001 | $0.003193 | $0.002973 | $0.003180 | $7,182.56 | $6,244,669 |
| 2019-04-08 | $0.003185 | $0.003327 | $0.002933 | $0.003112 | $15,089.66 | $6,110,694 |
| 2019-04-09 | $0.003112 | $0.003127 | $0.003010 | $0.003042 | $40,470.31 | $5,972,554 |
| 2019-04-10 | $0.003042 | $0.003168 | $0.003007 | $0.003078 | $47,607.90 | $6,043,246 |
| 2019-04-11 | $0.003078 | $0.003092 | $0.002527 | $0.002784 | $34,721.53 | $7,554,382 |
| 2019-04-12 | $0.002786 | $0.003803 | $0.002493 | $0.003705 | $41,361.35 | $10,055,209 |
| 2019-04-13 | $0.003702 | $0.004275 | $0.003091 | $0.004259 | $66,291.20 | $11,558,549 |
| 2019-04-14 | $0.004259 | $0.004903 | $0.003616 | $0.004188 | $76,891.42 | $11,365,758 |
| 2019-04-15 | $0.004188 | $0.004340 | $0.003412 | $0.004178 | $60,485.81 | $11,336,729 |
| 2019-04-16 | $0.004179 | $0.004804 | $0.003850 | $0.004643 | $74,331.14 | $12,600,090 |
| 2019-04-17 | $0.004643 | $0.004728 | $0.004134 | $0.004452 | $70,378.23 | $14,528,396 |
| 2019-04-18 | $0.004451 | $0.004641 | $0.003999 | $0.004509 | $68,025.39 | $14,723,971 |
| 2019-04-19 | $0.004508 | $0.004527 | $0.003910 | $0.004139 | $63,052.86 | $13,516,854 |
| 2019-04-20 | $0.004138 | $0.004246 | $0.003250 | $0.003937 | $56,330.20 | $12,855,940 |
| 2019-04-21 | $0.003944 | $0.004373 | $0.003773 | $0.004277 | $61,871.95 | $13,966,257 |
| 2019-04-22 | $0.004277 | $0.004457 | $0.003980 | $0.004388 | $62,000.32 | $14,327,571 |
| 2019-04-23 | $0.004387 | $0.004540 | $0.003983 | $0.004281 | $56,504.83 | $13,980,524 |
| 2019-04-24 | $0.004281 | $0.004299 | $0.003869 | $0.003959 | $52,389.17 | $12,927,894 |
| 2019-04-25 | $0.003959 | $0.004241 | $0.003727 | $0.003826 | $52,057.41 | $12,493,819 |
| 2019-04-26 | $0.003826 | $0.003973 | $0.003485 | $0.003820 | $55,941.28 | $12,472,517 |
| 2019-04-27 | $0.003824 | $0.003995 | $0.003516 | $0.003889 | $59,741.06 | $12,699,363 |
| 2019-04-28 | $0.003891 | $0.003972 | $0.003556 | $0.003843 | $58,048.62 | $12,548,894 |
| 2019-04-29 | $0.003851 | $0.003908 | $0.003525 | $0.003735 | $55,745.91 | $12,194,834 |
| 2019-04-30 | $0.003738 | $0.003931 | $0.003580 | $0.003829 | $56,298.84 | $12,502,088 |