Clipper Coin CCC
Xếp hạng #?
10:33:09 01/09/2020
Clipper Coin (CCC)
Không theo dõi
Lịch sử giá Clipper Coin (CCC) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.001942 | $0.001942 | $0.001104 | $0.001556 | $205.45 | $4,610,876 |
| 2020-05-02 | $0.001556 | $0.001564 | $0.001003 | $0.001003 | $0.1003 | $2,972,160 |
| 2020-05-03 | $0.001003 | $0.001440 | $0.001003 | $0.001257 | $10,324,557 | $3,723,401 |
| 2020-05-04 | $0.001385 | $0.001702 | $0.001108 | $0.001353 | $11,081,446 | $4,009,269 |
| 2020-05-05 | $0.001353 | $0.001697 | $0.001104 | $0.001561 | $11,127,231 | $4,624,881 |
| 2020-05-06 | $0.001657 | $0.001706 | $0.001551 | $0.001657 | $10,320,403 | $4,910,012 |
| 2020-05-07 | $0.001657 | $0.001712 | $0.001227 | $0.001617 | $7,166,290 | $4,792,663 |
| 2020-05-08 | $0.001524 | $0.001723 | $0.001223 | $0.001405 | $8,371,585 | $4,164,404 |
| 2020-05-09 | $0.001406 | $0.001701 | $0.001104 | $0.001586 | $10,783,818 | $4,700,359 |
| 2020-05-10 | $0.001640 | $0.001662 | $0.001140 | $0.001571 | $11,513,470 | $4,655,795 |
| 2020-05-11 | $0.001615 | $0.001646 | $0.001351 | $0.001506 | $10,800,396 | $4,463,624 |
| 2020-05-12 | $0.001506 | $0.001637 | $0.001351 | $0.001522 | $11,301,959 | $4,508,624 |
| 2020-05-13 | $0.001521 | $0.001579 | $0.001350 | $0.001411 | $11,534,640 | $4,181,298 |
| 2020-05-14 | $0.001411 | $0.001639 | $0.001340 | $0.001576 | $10,874,886 | $4,670,322 |
| 2020-05-15 | $0.001526 | $0.001591 | $0.001346 | $0.001549 | $10,410,328 | $4,590,365 |
| 2020-05-16 | $0.001558 | $0.001704 | $0.001139 | $0.001444 | $10,721,713 | $4,279,727 |
| 2020-05-17 | $0.001444 | $0.001680 | $0.001140 | $0.001339 | $11,658,833 | $3,967,182 |
| 2020-05-18 | $0.001448 | $0.001644 | $0.0005959 | $0.0009633 | $10,272,412 | $2,854,428 |
| 2020-05-19 | $0.0009635 | $0.001314 | $0.0004058 | $0.0005400 | $4,385.09 | $1,600,135 |
| 2020-05-20 | $0.0005400 | $0.001296 | $0.0004977 | $0.0007045 | $4,379.41 | $2,087,517 |
| 2020-05-21 | $0.0007045 | $0.001248 | $0.0002663 | $0.0004224 | $3,313.77 | $1,251,586 |
| 2020-05-22 | $0.0004224 | $0.001198 | $0.0003035 | $0.0007456 | $3,067.77 | $2,209,351 |
| 2020-05-23 | $0.0007006 | $0.001172 | $0.0003423 | $0.0006921 | $3,814.15 | $2,050,987 |
| 2020-05-24 | $0.0007481 | $0.001043 | $0.0003894 | $0.0009709 | $8,065,151 | $2,876,950 |
| 2020-05-25 | $0.0009709 | $0.0009756 | $0.0005317 | $0.0006717 | $3,538.14 | $1,990,305 |
| 2020-05-26 | $0.0006919 | $0.0007928 | $0.0006678 | $0.0007325 | $2,715.34 | $2,170,629 |
| 2020-05-27 | $0.0007325 | $0.0009530 | $0.0006877 | $0.0009478 | $18,194.85 | $2,808,564 |
| 2020-05-28 | $0.0009406 | $0.0009460 | $0.0007067 | $0.0007467 | $2,788.86 | $2,212,603 |
| 2020-05-29 | $0.0007282 | $0.0008037 | $0.0007247 | $0.0007854 | $2,615.63 | $2,327,293 |
| 2020-05-30 | $0.0007854 | $0.0008499 | $0.0007251 | $0.0008154 | $2,313.04 | $2,416,377 |
| 2020-05-31 | $0.0007913 | $0.0008271 | $0.0007199 | $0.0007906 | $1,932.28 | $2,342,664 |