Clipper Coin CCC
Xếp hạng #?
10:33:09 01/09/2020
Clipper Coin (CCC)
Không theo dõi
Lịch sử giá Clipper Coin (CCC) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.008790 | $0.01196 | $0.006693 | $0.01176 | $7,832,636 | $34,845,810 |
| 2020-01-02 | $0.01176 | $0.01191 | $0.008097 | $0.01059 | $7,778,265 | $31,368,807 |
| 2020-01-03 | $0.01063 | $0.01094 | $0.007003 | $0.01020 | $7,723,168 | $30,213,149 |
| 2020-01-04 | $0.01014 | $0.01045 | $0.008074 | $0.009425 | $8,438,628 | $27,929,565 |
| 2020-01-05 | $0.009403 | $0.01005 | $0.007501 | $0.009737 | $7,711,357 | $28,853,093 |
| 2020-01-06 | $0.009737 | $0.009770 | $0.006468 | $0.007274 | $8,165,193 | $21,556,120 |
| 2020-01-07 | $0.007274 | $0.009933 | $0.002933 | $0.007140 | $8,005,340 | $21,158,784 |
| 2020-01-08 | $0.007140 | $0.008137 | $0.004023 | $0.005725 | $7,684,047 | $16,964,232 |
| 2020-01-09 | $0.005792 | $0.006520 | $0.003802 | $0.005624 | $7,999,184 | $16,664,734 |
| 2020-01-10 | $0.005540 | $0.006505 | $0.003511 | $0.005621 | $8,012,336 | $16,656,122 |
| 2020-01-11 | $0.005685 | $0.006116 | $0.004765 | $0.005714 | $8,071,628 | $16,932,209 |
| 2020-01-12 | $0.005703 | $0.006033 | $0.005078 | $0.005375 | $7,833,851 | $15,926,369 |
| 2020-01-13 | $0.005244 | $0.006503 | $0.005097 | $0.006037 | $7,682,872 | $17,889,605 |
| 2020-01-14 | $0.006175 | $0.006591 | $0.004551 | $0.006334 | $7,661,924 | $18,770,009 |
| 2020-01-15 | $0.006301 | $0.007059 | $0.005051 | $0.006073 | $9,491,437 | $17,994,909 |
| 2020-01-16 | $0.006037 | $0.006264 | $0.004420 | $0.005753 | $7,681,678 | $17,046,506 |
| 2020-01-17 | $0.005753 | $0.006053 | $0.004930 | $0.005942 | $7,315,540 | $17,608,055 |
| 2020-01-18 | $0.005885 | $0.007567 | $0.004644 | $0.004644 | $8,008,964 | $13,760,943 |
| 2020-01-19 | $0.004644 | $0.008407 | $0.004644 | $0.005135 | $8,635,249 | $15,215,986 |
| 2020-01-20 | $0.005041 | $0.005819 | $0.004855 | $0.005532 | $7,859,231 | $16,392,271 |
| 2020-01-21 | $0.005454 | $0.007256 | $0.004225 | $0.005508 | $7,916,994 | $16,322,171 |
| 2020-01-22 | $0.005502 | $0.006749 | $0.004322 | $0.005942 | $7,699,105 | $17,606,856 |
| 2020-01-23 | $0.005818 | $0.006207 | $0.004830 | $0.005781 | $7,966,168 | $17,132,103 |
| 2020-01-24 | $0.005771 | $0.005866 | $0.005135 | $0.005765 | $5,700,057 | $17,082,689 |
| 2020-01-25 | $0.005769 | $0.005769 | $0.004900 | $0.005549 | $7,463,142 | $16,442,512 |
| 2020-01-26 | $0.005477 | $0.005859 | $0.005022 | $0.005786 | $6,904,711 | $17,144,164 |
| 2020-01-27 | $0.005774 | $0.006495 | $0.005582 | $0.006230 | $7,645,231 | $18,461,344 |
| 2020-01-28 | $0.006195 | $0.006256 | $0.005601 | $0.006218 | $7,916,591 | $18,425,851 |
| 2020-01-29 | $0.006218 | $0.006226 | $0.005033 | $0.006123 | $7,822,462 | $18,142,807 |
| 2020-01-30 | $0.006120 | $0.006217 | $0.004026 | $0.004568 | $7,870,698 | $13,536,239 |
| 2020-01-31 | $0.004661 | $0.004682 | $0.003769 | $0.004329 | $7,717,765 | $12,828,941 |