Clipper Coin CCC
Xếp hạng #?
10:33:09 01/09/2020
Clipper Coin (CCC)
Không theo dõi
Lịch sử giá Clipper Coin (CCC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01290 | $0.01293 | $0.01100 | $0.01182 | $45,871.42 | $44,627,305 |
| 2019-06-02 | $0.01182 | $0.01287 | $0.01087 | $0.01160 | $45,501.87 | $43,787,581 |
| 2019-06-03 | $0.01160 | $0.01213 | $0.01092 | $0.01100 | $57,803.69 | $41,537,269 |
| 2019-06-04 | $0.01100 | $0.01216 | $0.01022 | $0.01116 | $48,184.97 | $42,118,312 |
| 2019-06-05 | $0.01116 | $0.01135 | $0.01072 | $0.01129 | $32,512.40 | $42,636,970 |
| 2019-06-06 | $0.01130 | $0.01460 | $0.01070 | $0.01258 | $57,878.08 | $47,495,157 |
| 2019-06-07 | $0.01258 | $0.01465 | $0.01111 | $0.01308 | $46,866.09 | $49,368,113 |
| 2019-06-08 | $0.01307 | $0.01492 | $0.01154 | $0.01350 | $44,450.69 | $50,957,464 |
| 2019-06-09 | $0.01349 | $0.01462 | $0.01143 | $0.01386 | $52,788.66 | $52,321,178 |
| 2019-06-10 | $0.01386 | $0.01515 | $0.01141 | $0.01418 | $59,031.23 | $53,532,203 |
| 2019-06-11 | $0.01419 | $0.01424 | $0.01022 | $0.01323 | $50,126.43 | $49,948,293 |
| 2019-06-12 | $0.01326 | $0.01421 | $0.008697 | $0.01420 | $53,331.21 | $53,621,824 |
| 2019-06-13 | $0.01419 | $0.01449 | $0.01008 | $0.01378 | $60,931.22 | $52,019,717 |
| 2019-06-14 | $0.01378 | $0.01413 | $0.01290 | $0.01404 | $51,797.77 | $52,991,226 |
| 2019-06-15 | $0.01403 | $0.01575 | $0.01298 | $0.01469 | $63,325.54 | $55,449,398 |
| 2019-06-16 | $0.01469 | $0.01928 | $0.01361 | $0.01685 | $59,934.55 | $63,612,165 |
| 2019-06-17 | $0.01685 | $0.01707 | $0.01246 | $0.01664 | $0 | $62,836,101 |
| 2019-06-18 | $0.01663 | $0.01667 | $0.01474 | $0.01649 | $57,497.91 | $62,267,577 |
| 2019-06-19 | $0.01650 | $0.01675 | $0.01525 | $0.01598 | $56,902.81 | $60,351,925 |
| 2019-06-20 | $0.01600 | $0.01768 | $0.01556 | $0.01744 | $67,921.23 | $65,862,542 |
| 2019-06-21 | $0.01744 | $0.01789 | $0.01312 | $0.01662 | $59,448.28 | $62,741,565 |
| 2019-06-22 | $0.01662 | $0.01808 | $0.01415 | $0.01771 | $54,321.15 | $66,855,486 |
| 2019-06-23 | $0.01770 | $0.01792 | $0.01430 | $0.01671 | $18,387.38 | $63,073,456 |
| 2019-06-24 | $0.01671 | $0.01744 | $0.01406 | $0.01711 | $68,646.40 | $64,588,434 |
| 2019-06-25 | $0.01711 | $0.01722 | $0.01493 | $0.01704 | $35,785.17 | $64,332,979 |
| 2019-06-26 | $0.01704 | $0.01990 | $0.01505 | $0.01636 | $91,708.28 | $61,774,880 |
| 2019-06-27 | $0.01636 | $0.01938 | $0.01437 | $0.01502 | $49,685.52 | $56,703,370 |
| 2019-06-28 | $0.01503 | $0.01821 | $0.01327 | $0.01803 | $60,474.78 | $68,086,296 |
| 2019-06-29 | $0.01806 | $0.01808 | $0.01361 | $0.01805 | $55,014.29 | $68,135,533 |
| 2019-06-30 | $0.01802 | $0.01822 | $0.01633 | $0.01633 | $44,823.39 | $61,640,420 |