Concierge Coin CCC
Xếp hạng #?
12:43:16 17/09/2020
Concierge Coin (CCC)
Không theo dõi
Lịch sử giá Concierge Coin (CCC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.006493 | $0.008025 | $0.005592 | $0.005612 | $94.15 | $0 |
| 2018-12-02 | $0.005608 | $0.005753 | $0.001355 | $0.004061 | $515.85 | $0 |
| 2018-12-03 | $0.004084 | $0.004135 | $0.001570 | $0.001748 | $145.40 | $0 |
| 2018-12-04 | $0.001699 | $0.003012 | $0.001696 | $0.001823 | $82.01 | $0 |
| 2018-12-05 | $0.001821 | $0.002227 | $0.001471 | $0.001508 | $62.28 | $0 |
| 2018-12-06 | $0.001508 | $0.002195 | $0.001419 | $0.001972 | $50.56 | $0 |
| 2018-12-07 | $0.001969 | $0.002791 | $0.001356 | $0.001532 | $159.99 | $0 |
| 2018-12-08 | $0.001531 | $0.002986 | $0.001530 | $0.002169 | $148.26 | $0 |
| 2018-12-09 | $0.002163 | $0.003328 | $0.002162 | $0.002451 | $129.49 | $0 |
| 2018-12-10 | $0.002447 | $0.002474 | $0.002193 | $0.002252 | $122.12 | $0 |
| 2018-12-11 | $0.002250 | $0.003277 | $0.002170 | $0.002769 | $102.80 | $0 |
| 2018-12-12 | $0.002765 | $0.002916 | $0.002256 | $0.002547 | $159.50 | $0 |
| 2018-12-13 | $0.002392 | $0.002411 | $0.002224 | $0.002242 | $42.25 | $0 |
| 2018-12-14 | $0.002240 | $0.002362 | $0.002150 | $0.002195 | $50.75 | $0 |
| 2018-12-15 | $0.002195 | $0.002287 | $0.002087 | $0.002263 | $85.45 | $0 |
| 2018-12-16 | $0.002264 | $0.002351 | $0.002216 | $0.002219 | $8.19 | $0 |
| 2018-12-17 | $0.002221 | $0.002495 | $0.002052 | $0.002407 | $105.80 | $0 |
| 2018-12-18 | $0.002407 | $0.002914 | $0.002280 | $0.002542 | $116.48 | $0 |
| 2018-12-19 | $0.002549 | $0.005509 | $0.002503 | $0.002601 | $243.54 | $0 |
| 2018-12-20 | $0.002594 | $0.003516 | $0.002588 | $0.002835 | $124.45 | $0 |
| 2018-12-21 | $0.002830 | $0.003004 | $0.002650 | $0.002697 | $135.06 | $0 |
| 2018-12-22 | $0.002700 | $0.002815 | $0.002609 | $0.002811 | $171.84 | $0 |
| 2018-12-23 | $0.002789 | $0.003370 | $0.002761 | $0.002770 | $201.35 | $0 |
| 2018-12-24 | $0.002771 | $0.003018 | $0.002771 | $0.002845 | $286.97 | $0 |
| 2018-12-25 | $0.002851 | $0.002851 | $0.002625 | $0.002692 | $137.44 | $0 |
| 2018-12-26 | $0.002691 | $0.002713 | $0.002566 | $0.002624 | $149.62 | $0 |
| 2018-12-27 | $0.002736 | $0.003048 | $0.002450 | $0.002531 | $413.59 | $0 |
| 2018-12-28 | $0.002534 | $0.003174 | $0.002440 | $0.002465 | $76.63 | $0 |
| 2018-12-29 | $0.002468 | $0.002979 | $0.002452 | $0.002610 | $88.20 | $0 |
| 2018-12-30 | $0.002613 | $0.003031 | $0.002489 | $0.002536 | $82.15 | $0 |
| 2018-12-31 | $0.002539 | $0.002547 | $0.002446 | $0.002516 | $16.84 | $0 |