Concierge Coin CCC
Xếp hạng #?
12:43:16 17/09/2020
Concierge Coin (CCC)
Không theo dõi
Lịch sử giá Concierge Coin (CCC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1360 | $0.1437 | $0.1085 | $0.1276 | $1,976.30 | $0 |
| 2018-11-02 | $0.1277 | $0.1317 | $0.08039 | $0.1275 | $2,121.04 | $0 |
| 2018-11-03 | $0.1275 | $0.2230 | $0.1023 | $0.1161 | $6,059.57 | $0 |
| 2018-11-04 | $0.1161 | $0.1338 | $0.1087 | $0.1123 | $861.58 | $0 |
| 2018-11-05 | $0.1123 | $0.1196 | $0.07523 | $0.08439 | $2,564.66 | $0 |
| 2018-11-06 | $0.08481 | $0.09149 | $0.06649 | $0.08000 | $1,230.11 | $0 |
| 2018-11-07 | $0.08003 | $0.08091 | $0.04878 | $0.05591 | $1,208.12 | $0 |
| 2018-11-08 | $0.05587 | $0.07129 | $0.05052 | $0.06485 | $2,501.20 | $0 |
| 2018-11-09 | $0.06485 | $0.08662 | $0.06485 | $0.07099 | $1,875.46 | $0 |
| 2018-11-10 | $0.07097 | $0.09715 | $0.07097 | $0.09472 | $3,264.06 | $0 |
| 2018-11-11 | $0.09465 | $0.09910 | $0.07632 | $0.07683 | $1,819.12 | $0 |
| 2018-11-12 | $0.07730 | $0.09199 | $0.05756 | $0.06745 | $26,876.50 | $0 |
| 2018-11-13 | $0.06715 | $0.08881 | $0.05858 | $0.07424 | $1,669.35 | $0 |
| 2018-11-14 | $0.07407 | $0.07420 | $0.04399 | $0.05683 | $638.59 | $0 |
| 2018-11-15 | $0.05715 | $0.06129 | $0.04479 | $0.04781 | $628.79 | $0 |
| 2018-11-16 | $0.04780 | $0.06959 | $0.04205 | $0.05285 | $1,285.03 | $0 |
| 2018-11-17 | $0.05299 | $0.05809 | $0.04820 | $0.05790 | $336.87 | $0 |
| 2018-11-18 | $0.05810 | $0.05888 | $0.04862 | $0.04900 | $759.56 | $0 |
| 2018-11-19 | $0.04901 | $0.04901 | $0.02780 | $0.02845 | $990.53 | $0 |
| 2018-11-20 | $0.02837 | $0.03151 | $0.01963 | $0.02637 | $431.22 | $0 |
| 2018-11-21 | $0.02639 | $0.02723 | $0.01950 | $0.02133 | $543.04 | $0 |
| 2018-11-22 | $0.02126 | $0.02462 | $0.01499 | $0.02085 | $364.27 | $0 |
| 2018-11-23 | $0.02075 | $0.02081 | $0.01442 | $0.01931 | $469.68 | $0 |
| 2018-11-24 | $0.01929 | $0.02298 | $0.01001 | $0.01001 | $357.81 | $0 |
| 2018-11-25 | $0.01003 | $0.01667 | $0.009835 | $0.01191 | $453.36 | $0 |
| 2018-11-26 | $0.01196 | $0.01577 | $0.01068 | $0.01229 | $230.34 | $0 |
| 2018-11-27 | $0.01228 | $0.01331 | $0.003933 | $0.004558 | $241.95 | $0 |
| 2018-11-28 | $0.004563 | $0.01033 | $0.004039 | $0.005284 | $192.42 | $0 |
| 2018-11-29 | $0.005306 | $0.009742 | $0.005216 | $0.006633 | $55.56 | $0 |
| 2018-11-30 | $0.006648 | $0.01078 | $0.005509 | $0.006475 | $154.94 | $0 |