Clipper Coin CCC
Xếp hạng #?
10:33:09 01/09/2020
Clipper Coin (CCC)
Không theo dõi
Lịch sử giá Clipper Coin (CCC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003831 | $0.003931 | $0.003803 | $0.003841 | $52,970.76 | $14,462,174 |
| 2019-05-02 | $0.003845 | $0.003908 | $0.003705 | $0.003820 | $55,774.86 | $14,384,329 |
| 2019-05-03 | $0.003819 | $0.004025 | $0.003761 | $0.004016 | $55,851.29 | $15,123,269 |
| 2019-05-04 | $0.004016 | $0.004057 | $0.003799 | $0.003912 | $52,772.14 | $14,729,495 |
| 2019-05-05 | $0.003908 | $0.004079 | $0.003748 | $0.003924 | $60,789.64 | $14,774,794 |
| 2019-05-06 | $0.003935 | $0.004184 | $0.003785 | $0.004124 | $68,082.25 | $15,529,615 |
| 2019-05-07 | $0.004124 | $0.004312 | $0.003591 | $0.003651 | $22,544.84 | $13,747,676 |
| 2019-05-08 | $0.003646 | $0.003650 | $0.003526 | $0.003576 | $28,344.33 | $13,464,272 |
| 2019-05-09 | $0.003575 | $0.003613 | $0.003389 | $0.003499 | $36,348.24 | $13,176,206 |
| 2019-05-10 | $0.003498 | $0.003656 | $0.003442 | $0.003550 | $49,449.36 | $13,369,422 |
| 2019-05-11 | $0.003545 | $0.003868 | $0.002817 | $0.003696 | $34,242.81 | $13,916,346 |
| 2019-05-12 | $0.003693 | $0.004026 | $0.003102 | $0.003668 | $25,715.19 | $13,811,590 |
| 2019-05-13 | $0.003668 | $0.006309 | $0.003015 | $0.004688 | $68,183.02 | $17,653,831 |
| 2019-05-14 | $0.004701 | $0.008104 | $0.004154 | $0.007467 | $134,904 | $28,117,271 |
| 2019-05-15 | $0.007450 | $0.01665 | $0.007033 | $0.01109 | $150,810 | $41,761,981 |
| 2019-05-16 | $0.01110 | $0.03931 | $0.01063 | $0.01423 | $79,031.21 | $53,743,038 |
| 2019-05-17 | $0.01424 | $0.01502 | $0.01038 | $0.01283 | $68,502.41 | $48,428,426 |
| 2019-05-18 | $0.01283 | $0.01348 | $0.01192 | $0.01294 | $58,226.60 | $48,870,146 |
| 2019-05-19 | $0.01295 | $0.01538 | $0.01192 | $0.01364 | $83,425.30 | $51,485,964 |
| 2019-05-20 | $0.01364 | $0.01364 | $0.01115 | $0.01272 | $53,087.34 | $48,018,471 |
| 2019-05-21 | $0.01272 | $0.01285 | $0.01040 | $0.01254 | $47,625.46 | $47,350,121 |
| 2019-05-22 | $0.01254 | $0.01268 | $0.009872 | $0.01196 | $43,235.84 | $45,169,969 |
| 2019-05-23 | $0.01196 | $0.01219 | $0.009578 | $0.01117 | $44,137.60 | $42,178,594 |
| 2019-05-24 | $0.01120 | $0.01137 | $0.009750 | $0.01102 | $40,173.91 | $41,622,070 |
| 2019-05-25 | $0.01102 | $0.01514 | $0.01074 | $0.01334 | $73,968.33 | $50,354,386 |
| 2019-05-26 | $0.01334 | $0.01339 | $0.01067 | $0.01302 | $47,448.13 | $49,150,042 |
| 2019-05-27 | $0.01302 | $0.01456 | $0.01174 | $0.01411 | $52,057.32 | $53,279,336 |
| 2019-05-28 | $0.01409 | $0.01415 | $0.01126 | $0.01355 | $52,274.30 | $51,171,545 |
| 2019-05-29 | $0.01354 | $0.01355 | $0.01091 | $0.01324 | $50,475.26 | $50,000,837 |
| 2019-05-30 | $0.01324 | $0.01399 | $0.009503 | $0.01220 | $46,949.57 | $46,072,790 |
| 2019-05-31 | $0.01220 | $0.01292 | $0.01058 | $0.01289 | $48,099.34 | $48,669,973 |