Clipper Coin CCC
Xếp hạng #?
10:33:09 01/09/2020
Clipper Coin (CCC)
Không theo dõi
Lịch sử giá Clipper Coin (CCC) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0007512 | $0.0008220 | $0.0007139 | $0.0007499 | $3,476.19 | $2,222,192 |
| 2020-06-02 | $0.0007400 | $0.0008324 | $0.0007157 | $0.0007417 | $3,432.36 | $2,197,859 |
| 2020-06-03 | $0.0007417 | $0.0008059 | $0.0006339 | $0.0007833 | $4,079.16 | $2,321,237 |
| 2020-06-04 | $0.0007836 | $0.0008111 | $0.0007194 | $0.0008005 | $64,120.63 | $2,372,090 |
| 2020-06-05 | $0.0008005 | $0.001087 | $0.0005523 | $0.0007175 | $4,576.38 | $2,126,195 |
| 2020-06-06 | $0.0007175 | $0.0009779 | $0.0005524 | $0.0008129 | $3,560.34 | $2,408,986 |
| 2020-06-07 | $0.0008129 | $0.001264 | $0.0007021 | $0.0007430 | $7,719.31 | $2,201,643 |
| 2020-06-08 | $0.0007324 | $0.0007931 | $0.0007082 | $0.0007306 | $38,942.34 | $2,164,932 |
| 2020-06-09 | $0.0007286 | $0.0007366 | $0.0007203 | $0.0007240 | $94,293.36 | $2,145,533 |
| 2020-06-10 | $0.0007270 | $0.001753 | $0.0007220 | $0.001734 | $416,866 | $5,137,014 |
| 2020-06-11 | $0.001734 | $0.001740 | $0.0007909 | $0.0008013 | $2,685.14 | $2,374,444 |
| 2020-06-12 | $0.0008012 | $0.0008252 | $0.0007873 | $0.0008161 | $3,427.22 | $2,418,238 |
| 2020-06-13 | $0.0008049 | $0.0008214 | $0.0007845 | $0.0008116 | $2,818.22 | $2,405,023 |
| 2020-06-14 | $0.0008115 | $0.0008222 | $0.0007832 | $0.0008010 | $2,533.88 | $2,373,635 |
| 2020-06-15 | $0.0008010 | $0.0008319 | $0.0007746 | $0.0008129 | $3,034.83 | $2,408,723 |
| 2020-06-16 | $0.0008199 | $0.001693 | $0.0003215 | $0.001690 | $82,374.04 | $5,007,181 |
| 2020-06-17 | $0.001689 | $0.001743 | $0.001651 | $0.001737 | $10.01 | $5,147,032 |
| 2020-06-18 | $0.001737 | $0.001742 | $0.001735 | $0.001738 | $0 | $5,150,434 |
| 2020-06-19 | $0.001738 | $0.001738 | $0.001724 | $0.001724 | $596.11 | $5,107,943 |
| 2020-06-20 | $0.001724 | $0.001745 | $0.001720 | $0.001734 | $1,999.10 | $5,138,965 |
| 2020-06-21 | $0.001733 | $0.001741 | $0.001731 | $0.001737 | $621.40 | $5,146,917 |
| 2020-06-22 | $0.001736 | $0.001739 | $0.001725 | $0.001731 | $0 | $5,129,660 |
| 2020-06-23 | $0.001731 | $0.001745 | $0.001726 | $0.001738 | $2,006.08 | $5,150,969 |
| 2020-06-24 | $0.001738 | $0.001752 | $0.001728 | $0.001733 | $0 | $5,136,621 |
| 2020-06-25 | $0.001733 | $0.001741 | $0.0004585 | $0.001734 | $20,749.09 | $5,137,599 |
| 2020-06-26 | $0.001733 | $0.001746 | $0.001730 | $0.001734 | $573,709 | $5,137,377 |
| 2020-06-27 | $0.001734 | $0.001747 | $0.001730 | $0.001736 | $0 | $5,144,046 |
| 2020-06-28 | $0.001736 | $0.001736 | $0.001736 | $0.001736 | $0 | $5,144,046 |
| 2020-06-29 | $0.001736 | $0.001736 | $0.0002997 | $0.001604 | $20,689.01 | $4,753,413 |
| 2020-06-30 | $0.001604 | $0.001611 | $0.0003495 | $0.0003500 | $8.00 | $1,037,013 |