Clipper Coin CCC
Xếp hạng #?
10:33:09 01/09/2020
Clipper Coin (CCC)
Không theo dõi
Lịch sử giá Clipper Coin (CCC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01633 | $0.01779 | $0.01600 | $0.01736 | $42,281.81 | $65,557,660 |
| 2019-07-02 | $0.01736 | $0.01745 | $0.01566 | $0.01652 | $43,240.23 | $62,389,067 |
| 2019-07-03 | $0.01658 | $0.01778 | $0.01382 | $0.01749 | $48,587.10 | $66,024,880 |
| 2019-07-04 | $0.01749 | $0.01824 | $0.01491 | $0.01733 | $54,962.73 | $65,433,004 |
| 2019-07-05 | $0.01733 | $0.02021 | $0.01535 | $0.01820 | $59,709.50 | $68,704,891 |
| 2019-07-06 | $0.01834 | $0.02024 | $0.01745 | $0.01927 | $52,184.00 | $72,744,293 |
| 2019-07-07 | $0.01926 | $0.02035 | $0.01747 | $0.01930 | $62,340.14 | $72,858,444 |
| 2019-07-08 | $0.01926 | $0.02088 | $0.01697 | $0.01904 | $68,695.14 | $71,901,787 |
| 2019-07-09 | $0.01905 | $0.02047 | $0.01787 | $0.01851 | $74,333.41 | $69,895,762 |
| 2019-07-10 | $0.01852 | $0.01989 | $0.01645 | $0.01809 | $75,105.82 | $68,302,181 |
| 2019-07-11 | $0.01809 | $0.02029 | $0.01659 | $0.01852 | $65,121.62 | $69,922,730 |
| 2019-07-12 | $0.01844 | $0.02026 | $0.01774 | $0.01909 | $49,354.19 | $72,058,411 |
| 2019-07-13 | $0.01909 | $0.01986 | $0.01794 | $0.01933 | $40,890.74 | $72,992,880 |
| 2019-07-14 | $0.01932 | $0.01932 | $0.01786 | $0.01897 | $31,967.66 | $71,609,862 |
| 2019-07-15 | $0.01894 | $0.01984 | $0.01798 | $0.01884 | $40,742.76 | $71,131,087 |
| 2019-07-16 | $0.01885 | $0.02221 | $0.01734 | $0.02136 | $52,298.43 | $80,634,290 |
| 2019-07-17 | $0.02131 | $0.02160 | $0.01754 | $0.01901 | $59,673.03 | $71,766,453 |
| 2019-07-18 | $0.01900 | $0.02087 | $0.01820 | $0.01975 | $61,001.52 | $74,585,243 |
| 2019-07-19 | $0.01975 | $0.02009 | $0.01866 | $0.01966 | $31,474.77 | $74,209,312 |
| 2019-07-20 | $0.01967 | $0.02009 | $0.01770 | $0.01901 | $49,442.08 | $71,787,579 |
| 2019-07-21 | $0.01901 | $0.01951 | $0.01777 | $0.01815 | $72,455.85 | $68,515,514 |
| 2019-07-22 | $0.01814 | $0.01915 | $0.01744 | $0.01868 | $36,132.27 | $70,520,204 |
| 2019-07-23 | $0.01867 | $0.01875 | $0.01635 | $0.01650 | $67,001.06 | $62,306,596 |
| 2019-07-24 | $0.01650 | $0.01794 | $0.01621 | $0.01731 | $22,522.77 | $65,373,470 |
| 2019-07-25 | $0.01730 | $0.01842 | $0.01474 | $0.01584 | $40,589.98 | $59,787,787 |
| 2019-07-26 | $0.01584 | $0.01870 | $0.01462 | $0.01866 | $21,158.24 | $70,435,157 |
| 2019-07-27 | $0.01866 | $0.01894 | $0.01533 | $0.01712 | $26,476.79 | $64,648,978 |
| 2019-07-28 | $0.01712 | $0.01752 | $0.01485 | $0.01545 | $21,107.89 | $58,332,999 |
| 2019-07-29 | $0.01545 | $0.01681 | $0.01462 | $0.01596 | $22,053.33 | $60,243,835 |
| 2019-07-30 | $0.01596 | $0.01634 | $0.01420 | $0.01536 | $29,523.19 | $58,003,335 |
| 2019-07-31 | $0.01540 | $0.01592 | $0.01471 | $0.01475 | $20,809.48 | $55,671,069 |