Concierge Coin CCC
Xếp hạng #?
12:43:16 17/09/2020
Concierge Coin (CCC)
Không theo dõi
Lịch sử giá Concierge Coin (CCC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $1.22 | $1.38 | $1.03 | $1.23 | $349,667 | $0 |
| 2018-10-02 | $1.23 | $1.37 | $1.09 | $1.24 | $585,067 | $0 |
| 2018-10-03 | $1.24 | $1.38 | $0.9793 | $0.9802 | $236,672 | $0 |
| 2018-10-04 | $0.9814 | $1.19 | $0.5788 | $0.7219 | $54,112.70 | $0 |
| 2018-10-05 | $0.7238 | $0.7876 | $0.3879 | $0.5681 | $31,436.30 | $0 |
| 2018-10-06 | $0.5693 | $0.6474 | $0.4606 | $0.5059 | $14,573.60 | $0 |
| 2018-10-07 | $0.5078 | $0.5085 | $0.2356 | $0.4655 | $12,082.10 | $0 |
| 2018-10-08 | $0.4686 | $0.5705 | $0.2137 | $0.4256 | $12,333.40 | $0 |
| 2018-10-09 | $0.4273 | $0.4295 | $0.1615 | $0.2386 | $11,780.80 | $0 |
| 2018-10-10 | $0.2377 | $0.3722 | $0.1834 | $0.2735 | $17,285.70 | $0 |
| 2018-10-11 | $0.2725 | $0.2816 | $0.2106 | $0.2318 | $10,739.10 | $0 |
| 2018-10-12 | $0.2315 | $0.3289 | $0.2314 | $0.2783 | $3,772.28 | $0 |
| 2018-10-13 | $0.2783 | $0.3333 | $0.2275 | $0.2929 | $48,436.10 | $0 |
| 2018-10-14 | $0.2929 | $0.5820 | $0.2607 | $0.3489 | $12,801.60 | $0 |
| 2018-10-15 | $0.3730 | $0.4015 | $0.3123 | $0.3187 | $14,514.20 | $0 |
| 2018-10-16 | $0.3185 | $0.3818 | $0.2896 | $0.3541 | $51,420.30 | $0 |
| 2018-10-17 | $0.3553 | $0.3553 | $0.2344 | $0.2801 | $27,176.70 | $0 |
| 2018-10-18 | $0.2812 | $0.3069 | $0.2557 | $0.2714 | $6,400.13 | $0 |
| 2018-10-19 | $0.2713 | $0.3635 | $0.2653 | $0.3002 | $6,270.75 | $0 |
| 2018-10-20 | $0.3003 | $0.3094 | $0.2577 | $0.2588 | $6,019.44 | $0 |
| 2018-10-21 | $0.2588 | $0.2797 | $0.2225 | $0.2712 | $2,307.56 | $0 |
| 2018-10-22 | $0.2774 | $0.2774 | $0.1019 | $0.1873 | $5,267.03 | $0 |
| 2018-10-23 | $0.1874 | $0.1882 | $0.1419 | $0.1606 | $1,340.42 | $0 |
| 2018-10-24 | $0.1599 | $0.2009 | $0.07366 | $0.1831 | $9,556.54 | $0 |
| 2018-10-25 | $0.1832 | $0.2002 | $0.1262 | $0.1370 | $3,583.91 | $0 |
| 2018-10-26 | $0.1367 | $0.3311 | $0.1228 | $0.2191 | $7,017.94 | $0 |
| 2018-10-27 | $0.2182 | $0.2192 | $0.1619 | $0.1746 | $2,255.98 | $0 |
| 2018-10-28 | $0.1747 | $0.2618 | $0.1747 | $0.2309 | $7,310.07 | $0 |
| 2018-10-29 | $0.2042 | $0.2052 | $0.1586 | $0.1725 | $3,047.96 | $0 |
| 2018-10-30 | $0.1726 | $0.1734 | $0.1285 | $0.1413 | $3,198.59 | $0 |
| 2018-10-31 | $0.1418 | $0.1530 | $0.1332 | $0.1347 | $2,185.09 | $0 |