Clipper Coin CCC
Xếp hạng #?
10:33:09 01/09/2020
Clipper Coin (CCC)
Không theo dõi
Lịch sử giá Clipper Coin (CCC) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.002024 | $0.003367 | $0.001503 | $0.002546 | $12,585,006 | $7,545,215 |
| 2020-04-02 | $0.002646 | $0.003286 | $0.001194 | $0.002335 | $11,413,563 | $6,918,915 |
| 2020-04-03 | $0.002236 | $0.002776 | $0.001641 | $0.002209 | $11,202,677 | $6,544,404 |
| 2020-04-04 | $0.002208 | $0.002405 | $0.002008 | $0.002261 | $8,922,914 | $6,699,506 |
| 2020-04-05 | $0.002319 | $0.002407 | $0.002010 | $0.002146 | $9,748,175 | $6,359,571 |
| 2020-04-06 | $0.002147 | $0.002632 | $0.001518 | $0.001770 | $10,207,087 | $5,245,072 |
| 2020-04-07 | $0.001768 | $0.002528 | $0.001766 | $0.001796 | $10,973,277 | $5,322,926 |
| 2020-04-08 | $0.001797 | $0.002095 | $0.001768 | $0.001891 | $11,322,533 | $5,602,794 |
| 2020-04-09 | $0.001888 | $0.002037 | $0.001780 | $0.001941 | $10,553,347 | $5,751,868 |
| 2020-04-10 | $0.001911 | $0.002117 | $0.001483 | $0.001697 | $9,759,476 | $5,027,649 |
| 2020-04-11 | $0.001697 | $0.002886 | $0.001501 | $0.001784 | $10,963,726 | $5,287,891 |
| 2020-04-12 | $0.001560 | $0.002788 | $0.001560 | $0.001905 | $11,296,172 | $5,645,088 |
| 2020-04-13 | $0.001903 | $0.002549 | $0.001511 | $0.002060 | $10,586,482 | $6,103,461 |
| 2020-04-14 | $0.002060 | $0.002135 | $0.001519 | $0.001685 | $11,051,646 | $4,994,328 |
| 2020-04-15 | $0.001585 | $0.002042 | $0.001471 | $0.001637 | $10,883,341 | $4,852,069 |
| 2020-04-16 | $0.001763 | $0.002112 | $0.001467 | $0.001714 | $10,459,536 | $5,077,762 |
| 2020-04-17 | $0.001773 | $0.001856 | $0.001566 | $0.001633 | $10,412,406 | $4,840,097 |
| 2020-04-18 | $0.001633 | $0.001821 | $0.001571 | $0.001635 | $10,213,516 | $4,845,472 |
| 2020-04-19 | $0.001636 | $0.001822 | $0.001578 | $0.001778 | $7,947,848 | $5,268,255 |
| 2020-04-20 | $0.001778 | $0.001815 | $0.001759 | $0.001767 | $7,785,015 | $5,235,931 |
| 2020-04-21 | $0.001767 | $0.001816 | $0.001576 | $0.001807 | $8,174,226 | $5,355,264 |
| 2020-04-22 | $0.001810 | $0.001811 | $0.001570 | $0.001707 | $10,102,451 | $5,059,501 |
| 2020-04-23 | $0.001714 | $0.001756 | $0.001547 | $0.001692 | $9,808,921 | $5,012,939 |
| 2020-04-24 | $0.001691 | $0.001754 | $0.001572 | $0.001698 | $9,644,083 | $5,031,203 |
| 2020-04-25 | $0.001698 | $0.001746 | $0.001578 | $0.001693 | $10,041,035 | $5,018,249 |
| 2020-04-26 | $0.001710 | $0.001747 | $0.001608 | $0.001674 | $9,008,234 | $4,961,967 |
| 2020-04-27 | $0.001674 | $0.001704 | $0.001617 | $0.001676 | $8,225,880 | $4,966,250 |
| 2020-04-28 | $0.001685 | $0.001788 | $0.001104 | $0.001511 | $9,996,865 | $4,476,883 |
| 2020-04-29 | $0.001531 | $0.001925 | $0.001432 | $0.001925 | $11,924.22 | $5,703,617 |
| 2020-04-30 | $0.001934 | $0.002080 | $0.001111 | $0.001942 | $11,375.86 | $5,753,975 |