Clipper Coin CCC
Xếp hạng #?
10:33:09 01/09/2020
Clipper Coin (CCC)
Không theo dõi
Lịch sử giá Clipper Coin (CCC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.002157 | $0.002430 | $0.002005 | $0.002346 | $11,397,768 | $6,950,643 |
| 2020-03-02 | $0.002347 | $0.002422 | $0.002030 | $0.002313 | $10,718,896 | $6,854,755 |
| 2020-03-03 | $0.002052 | $0.002424 | $0.002010 | $0.002108 | $12,072,598 | $6,247,431 |
| 2020-03-04 | $0.002231 | $0.002435 | $0.001999 | $0.002167 | $10,852,237 | $6,422,816 |
| 2020-03-05 | $0.002294 | $0.002427 | $0.002057 | $0.002159 | $11,584,146 | $6,396,564 |
| 2020-03-06 | $0.002159 | $0.002426 | $0.002082 | $0.002331 | $10,647,870 | $6,906,763 |
| 2020-03-07 | $0.002257 | $0.004653 | $0.002178 | $0.003535 | $9,077,912 | $10,474,183 |
| 2020-03-08 | $0.003535 | $0.003967 | $0.002708 | $0.003036 | $10,365,045 | $8,997,939 |
| 2020-03-09 | $0.002950 | $0.003611 | $0.002199 | $0.002586 | $10,876,148 | $7,663,079 |
| 2020-03-10 | $0.002817 | $0.003623 | $0.002059 | $0.002640 | $11,183,678 | $7,822,991 |
| 2020-03-11 | $0.002658 | $0.003588 | $0.002070 | $0.003216 | $19,413.97 | $9,531,020 |
| 2020-03-12 | $0.003301 | $0.003365 | $0.002057 | $0.002652 | $11,386,777 | $7,858,859 |
| 2020-03-13 | $0.002651 | $0.002807 | $0.001379 | $0.002157 | $11,258,510 | $6,390,863 |
| 2020-03-14 | $0.002155 | $0.002541 | $0.002078 | $0.002295 | $10,493,968 | $6,799,514 |
| 2020-03-15 | $0.002295 | $0.002545 | $0.002254 | $0.002535 | $9,052,809 | $7,511,056 |
| 2020-03-16 | $0.002426 | $0.002584 | $0.002243 | $0.002361 | $11,275,551 | $6,995,532 |
| 2020-03-17 | $0.002357 | $0.002453 | $0.001005 | $0.001936 | $10,861,384 | $5,737,466 |
| 2020-03-18 | $0.001933 | $0.002324 | $0.001033 | $0.001758 | $10,185,003 | $5,210,558 |
| 2020-03-19 | $0.001758 | $0.002261 | $0.001266 | $0.001855 | $10,169,221 | $5,497,131 |
| 2020-03-20 | $0.001855 | $0.002202 | $0.001415 | $0.001958 | $10,364,020 | $5,803,038 |
| 2020-03-21 | $0.001844 | $0.002293 | $0.001527 | $0.001970 | $9,880,360 | $5,836,731 |
| 2020-03-22 | $0.001968 | $0.002097 | $0.001205 | $0.001682 | $11,056,177 | $4,983,987 |
| 2020-03-23 | $0.001682 | $0.001994 | $0.001114 | $0.001424 | $11,059,320 | $4,219,978 |
| 2020-03-24 | $0.001609 | $0.001846 | $0.001285 | $0.001530 | $11,848,606 | $4,534,158 |
| 2020-03-25 | $0.001579 | $0.001833 | $0.001289 | $0.001387 | $10,147,522 | $4,110,367 |
| 2020-03-26 | $0.001387 | $0.001804 | $0.001246 | $0.001529 | $10,287,077 | $4,529,596 |
| 2020-03-27 | $0.001529 | $0.002017 | $0.001363 | $0.001956 | $9,368,862 | $5,795,909 |
| 2020-03-28 | $0.001953 | $0.001980 | $0.001405 | $0.001792 | $9,376,579 | $5,311,596 |
| 2020-03-29 | $0.001793 | $0.002742 | $0.001062 | $0.002450 | $11,573,955 | $7,259,143 |
| 2020-03-30 | $0.001993 | $0.002895 | $0.001732 | $0.002181 | $10,357,184 | $6,462,939 |
| 2020-03-31 | $0.002201 | $0.002503 | $0.001728 | $0.002024 | $11,766,833 | $5,997,180 |