Clipper Coin CCC
Xếp hạng #?
10:33:09 01/09/2020
Clipper Coin (CCC)
Không theo dõi
Lịch sử giá Clipper Coin (CCC) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.004229 | $0.004616 | $0.003224 | $0.003861 | $7,384,195 | $11,441,643 |
| 2020-02-02 | $0.003836 | $0.006123 | $0.002513 | $0.003852 | $7,836,399 | $11,415,868 |
| 2020-02-03 | $0.003852 | $0.004707 | $0.002604 | $0.003055 | $7,850,583 | $9,053,516 |
| 2020-02-04 | $0.003028 | $0.003405 | $0.002749 | $0.002919 | $7,923,943 | $8,649,617 |
| 2020-02-05 | $0.002949 | $0.003510 | $0.002708 | $0.003160 | $8,142,478 | $9,365,270 |
| 2020-02-06 | $0.003160 | $0.003622 | $0.002511 | $0.003134 | $7,329,346 | $9,286,833 |
| 2020-02-07 | $0.003193 | $0.003885 | $0.002525 | $0.003411 | $7,753,807 | $10,107,230 |
| 2020-02-08 | $0.003499 | $0.003910 | $0.002602 | $0.003127 | $36,756.23 | $9,265,415 |
| 2020-02-09 | $0.003141 | $0.005968 | $0.002807 | $0.005233 | $7,795,405 | $15,507,100 |
| 2020-02-10 | $0.005239 | $0.005308 | $0.003761 | $0.004039 | $7,820,082 | $11,968,958 |
| 2020-02-11 | $0.004083 | $0.004204 | $0.003001 | $0.003497 | $8,373,146 | $10,362,273 |
| 2020-02-12 | $0.003454 | $0.003515 | $0.002698 | $0.002848 | $7,869,529 | $8,438,651 |
| 2020-02-13 | $0.002848 | $0.003041 | $0.002422 | $0.002942 | $4,892,195 | $8,718,318 |
| 2020-02-14 | $0.002937 | $0.003564 | $0.001588 | $0.001763 | $7,848,333 | $5,224,914 |
| 2020-02-15 | $0.001763 | $0.003527 | $0.001610 | $0.002267 | $7,275,901 | $6,718,234 |
| 2020-02-16 | $0.002375 | $0.002984 | $0.002160 | $0.002918 | $7,650,376 | $8,646,177 |
| 2020-02-17 | $0.002880 | $0.003194 | $0.002258 | $0.002523 | $6,621,431 | $7,477,078 |
| 2020-02-18 | $0.003014 | $0.003386 | $0.002514 | $0.002885 | $7,494,168 | $8,548,261 |
| 2020-02-19 | $0.003131 | $0.003144 | $0.002025 | $0.002694 | $5,991,174 | $7,982,426 |
| 2020-02-20 | $0.002693 | $0.002700 | $0.002243 | $0.002642 | $5,108,407 | $7,830,262 |
| 2020-02-21 | $0.002625 | $0.002707 | $0.002362 | $0.002600 | $4,434,887 | $7,704,422 |
| 2020-02-22 | $0.002601 | $0.002998 | $0.002394 | $0.002429 | $3,889,097 | $7,197,929 |
| 2020-02-23 | $0.002431 | $0.002728 | $0.002024 | $0.002028 | $142,076 | $6,008,625 |
| 2020-02-24 | $0.002027 | $0.002434 | $0.002027 | $0.002047 | $77,144.96 | $6,066,901 |
| 2020-02-25 | $0.002047 | $0.002520 | $0.002045 | $0.002137 | $30,109.86 | $6,332,076 |
| 2020-02-26 | $0.002137 | $0.002644 | $0.002065 | $0.002518 | $5,619,123 | $7,462,964 |
| 2020-02-27 | $0.002521 | $0.002585 | $0.001993 | $0.002040 | $11,664,183 | $6,044,494 |
| 2020-02-28 | $0.002390 | $0.002435 | $0.002005 | $0.002117 | $11,605,883 | $6,272,402 |
| 2020-02-29 | $0.002362 | $0.002429 | $0.002007 | $0.002157 | $10,726,580 | $6,391,794 |