Clipper Coin CCC
Xếp hạng #?
10:33:09 01/09/2020
Clipper Coin (CCC)
Không theo dõi
Lịch sử giá Clipper Coin (CCC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.02270 | $0.02912 | $0.02056 | $0.02338 | $58,754.01 | $88,395,737 |
| 2019-09-02 | $0.02339 | $0.02843 | $0.02292 | $0.02674 | $86,844.63 | $101,091,007 |
| 2019-09-03 | $0.02673 | $0.02857 | $0.02397 | $0.02499 | $60,702.84 | $94,480,989 |
| 2019-09-04 | $0.02499 | $0.02607 | $0.02371 | $0.02496 | $53,366.08 | $94,370,981 |
| 2019-09-05 | $0.02496 | $0.03202 | $0.02382 | $0.03148 | $53,325.03 | $118,997,492 |
| 2019-09-06 | $0.03148 | $0.03173 | $0.02661 | $0.03005 | $29,777.61 | $113,588,243 |
| 2019-09-07 | $0.03004 | $0.03234 | $0.02524 | $0.03176 | $57,038.88 | $120,085,148 |
| 2019-09-08 | $0.03176 | $0.03247 | $0.02642 | $0.03091 | $36,904.09 | $116,864,754 |
| 2019-09-09 | $0.03091 | $0.03104 | $0.02687 | $0.03087 | $37,512.62 | $116,698,855 |
| 2019-09-10 | $0.03086 | $0.03128 | $0.02679 | $0.02961 | $47,747.56 | $111,939,967 |
| 2019-09-11 | $0.02961 | $0.02995 | $0.02723 | $0.02941 | $30,108.55 | $111,188,233 |
| 2019-09-12 | $0.02939 | $0.02987 | $0.02688 | $0.02923 | $30,384.11 | $110,499,249 |
| 2019-09-13 | $0.02923 | $0.03070 | $0.02892 | $0.03066 | $35,534.07 | $115,904,347 |
| 2019-09-14 | $0.03066 | $0.03172 | $0.03050 | $0.03167 | $29,575.53 | $119,731,956 |
| 2019-09-15 | $0.03167 | $0.03190 | $0.02838 | $0.03106 | $29,612.61 | $117,442,852 |
| 2019-09-16 | $0.03108 | $0.03210 | $0.02677 | $0.03188 | $41,543.57 | $120,536,553 |
| 2019-09-17 | $0.03187 | $0.03202 | $0.02668 | $0.03019 | $47,336.90 | $114,151,206 |
| 2019-09-18 | $0.03012 | $0.03100 | $0.02743 | $0.02961 | $34,531.43 | $111,936,835 |
| 2019-09-19 | $0.02962 | $0.03079 | $0.02663 | $0.03056 | $30,106.07 | $115,518,908 |
| 2019-09-20 | $0.03051 | $0.03058 | $0.02627 | $0.02954 | $30,443.52 | $111,676,887 |
| 2019-09-21 | $0.02957 | $0.03021 | $0.02938 | $0.02950 | $28,734.64 | $111,512,284 |
| 2019-09-22 | $0.02949 | $0.02975 | $0.02602 | $0.02897 | $30,867.40 | $109,524,821 |
| 2019-09-23 | $0.02898 | $0.03126 | $0.02590 | $0.02967 | $27,918.47 | $112,177,018 |
| 2019-09-24 | $0.02967 | $0.02977 | $0.003272 | $0.02815 | $205,040 | $106,417,435 |
| 2019-09-25 | $0.02814 | $0.02814 | $0.01548 | $0.02611 | $37,122.54 | $98,726,481 |
| 2019-09-26 | $0.02611 | $0.02611 | $0.01549 | $0.01889 | $45,833.19 | $71,425,674 |
| 2019-09-27 | $0.02291 | $0.02291 | $0.01665 | $0.01985 | $27,139.42 | $75,032,658 |
| 2019-09-28 | $0.01986 | $0.01993 | $0.01553 | $0.01639 | $63,477.90 | $61,977,805 |
| 2019-09-29 | $0.01639 | $0.01659 | $0.006033 | $0.01127 | $71,927.51 | $42,603,811 |
| 2019-09-30 | $0.01127 | $0.01471 | $0.008253 | $0.01383 | $108,599 | $52,275,088 |