Clipper Coin CCC
Xếp hạng #?
10:33:09 01/09/2020
Clipper Coin (CCC)
Không theo dõi
Lịch sử giá Clipper Coin (CCC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01486 | $0.01572 | $0.01427 | $0.01535 | $18,000.05 | $57,970,010 |
| 2019-08-02 | $0.01535 | $0.01561 | $0.01295 | $0.01375 | $19,651.36 | $51,928,589 |
| 2019-08-03 | $0.01376 | $0.01576 | $0.01259 | $0.01543 | $17,302.40 | $58,271,400 |
| 2019-08-04 | $0.01543 | $0.01554 | $0.01372 | $0.01431 | $14,892.02 | $54,041,778 |
| 2019-08-05 | $0.01432 | $0.01487 | $0.01319 | $0.01437 | $15,070.54 | $54,258,963 |
| 2019-08-06 | $0.01437 | $0.01629 | $0.01329 | $0.01387 | $23,888.26 | $52,369,448 |
| 2019-08-07 | $0.01386 | $0.01400 | $0.01221 | $0.01348 | $19,602.99 | $50,901,210 |
| 2019-08-08 | $0.01348 | $0.01459 | $0.01154 | $0.01277 | $29,123.24 | $48,213,196 |
| 2019-08-09 | $0.01277 | $0.01450 | $0.01132 | $0.01414 | $28,564.17 | $53,372,071 |
| 2019-08-10 | $0.01414 | $0.01445 | $0.01265 | $0.01320 | $18,364.64 | $49,835,920 |
| 2019-08-11 | $0.01320 | $0.01338 | $0.01232 | $0.01291 | $23,144.23 | $48,725,968 |
| 2019-08-12 | $0.01291 | $0.01315 | $0.01181 | $0.01258 | $24,056.59 | $47,507,889 |
| 2019-08-13 | $0.01258 | $0.01482 | $0.01248 | $0.01428 | $18,983.94 | $53,915,819 |
| 2019-08-14 | $0.01427 | $0.01432 | $0.01247 | $0.01298 | $12,893.82 | $49,013,358 |
| 2019-08-15 | $0.01298 | $0.01813 | $0.01298 | $0.01771 | $35,434.42 | $66,862,638 |
| 2019-08-16 | $0.01771 | $0.01805 | $0.01532 | $0.01701 | $17,211.65 | $64,231,521 |
| 2019-08-17 | $0.01701 | $0.01770 | $0.01544 | $0.01763 | $19,450.71 | $66,564,658 |
| 2019-08-18 | $0.01763 | $0.01854 | $0.01493 | $0.01837 | $20,730.33 | $69,348,598 |
| 2019-08-19 | $0.01837 | $0.01850 | $0.01565 | $0.01760 | $19,286.37 | $66,459,693 |
| 2019-08-20 | $0.01760 | $0.01798 | $0.01586 | $0.01783 | $18,102.86 | $67,333,057 |
| 2019-08-21 | $0.01785 | $0.02171 | $0.01577 | $0.02027 | $33,248.84 | $76,547,670 |
| 2019-08-22 | $0.02028 | $0.02477 | $0.01578 | $0.02200 | $31,816.71 | $83,168,421 |
| 2019-08-23 | $0.02200 | $0.02841 | $0.02061 | $0.02794 | $43,828.71 | $105,625,465 |
| 2019-08-24 | $0.02795 | $0.02795 | $0.01950 | $0.02639 | $30,312.53 | $99,785,781 |
| 2019-08-25 | $0.02639 | $0.02640 | $0.02365 | $0.02568 | $23,375.33 | $97,103,875 |
| 2019-08-26 | $0.02571 | $0.02650 | $0.01823 | $0.02091 | $31,034.52 | $79,059,560 |
| 2019-08-27 | $0.02089 | $0.02577 | $0.01694 | $0.02103 | $34,879.34 | $79,513,293 |
| 2019-08-28 | $0.02103 | $0.02423 | $0.01902 | $0.02110 | $30,637.06 | $79,760,752 |
| 2019-08-29 | $0.02109 | $0.02223 | $0.01763 | $0.02061 | $31,141.48 | $77,908,431 |
| 2019-08-30 | $0.02062 | $0.02418 | $0.01789 | $0.02362 | $31,317.53 | $89,311,863 |
| 2019-08-31 | $0.02362 | $0.02624 | $0.01910 | $0.02264 | $36,950.45 | $85,583,737 |