Concierge Coin CCC
Xếp hạng #?
12:43:16 17/09/2020
Concierge Coin (CCC)
Không theo dõi
Lịch sử giá Concierge Coin (CCC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002347 | $0.002347 | $0.001433 | $0.002244 | $73.88 | $0 |
| 2019-02-02 | $0.002242 | $0.002509 | $0.002242 | $0.002344 | $5.46 | $0 |
| 2019-02-03 | $0.002344 | $0.002733 | $0.002305 | $0.002725 | $62.00 | $0 |
| 2019-02-04 | $0.002735 | $0.01037 | $0.002697 | $0.002713 | $219.49 | $0 |
| 2019-02-05 | $0.002704 | $0.002736 | $0.002650 | $0.002713 | $20.08 | $0 |
| 2019-02-06 | $0.002721 | $0.002721 | $0.002576 | $0.002677 | $10.50 | $0 |
| 2019-02-07 | $0.002678 | $0.002705 | $0.001397 | $0.002043 | $89.06 | $0 |
| 2019-02-08 | $0.002044 | $0.002052 | $0.001409 | $0.001468 | $30.26 | $0 |
| 2019-02-09 | $0.001467 | $0.001573 | $0.0009495 | $0.001028 | $20.78 | $0 |
| 2019-02-10 | $0.001029 | $0.001032 | $0.0006923 | $0.0007029 | $3.82 | $0 |
| 2019-02-11 | $0.0007024 | $0.001207 | $0.0005333 | $0.0005333 | $29.62 | $0 |
| 2019-02-12 | $0.0005344 | $0.001073 | $0.0005098 | $0.0007547 | $18.07 | $0 |
| 2019-02-13 | $0.0007539 | $0.002666 | $0.0007525 | $0.001421 | $21.54 | $0 |
| 2019-02-14 | $0.001418 | $0.001453 | $0.0007585 | $0.0009744 | $2.43 | $0 |
| 2019-02-15 | $0.0009756 | $0.0009865 | $0.0008288 | $0.0008308 | $0.5151 | $0 |
| 2019-02-16 | $0.0008314 | $0.001095 | $0.0008306 | $0.001089 | $0.7893 | $0 |
| 2019-02-17 | $0.001089 | $0.001091 | $0.0008308 | $0.0008435 | $1.11 | $0 |
| 2019-02-18 | $0.0008437 | $0.0009058 | $0.0008431 | $0.0009002 | $1.53 | $0 |
| 2019-02-19 | $0.0009013 | $0.001539 | $0.0008990 | $0.001383 | $7.35 | $0 |
| 2019-02-20 | $0.001382 | $0.001388 | $0.0009515 | $0.001001 | $3.57 | $0 |
| 2019-02-21 | $0.001001 | $0.001110 | $0.0009837 | $0.001107 | $0.4408 | $0 |
| 2019-02-22 | $0.001105 | $0.001202 | $0.0009151 | $0.0009202 | $19.82 | $0 |
| 2019-02-23 | $0.0009191 | $0.0009581 | $0.0009106 | $0.0009499 | $0 | $0 |
| 2019-02-24 | $0.0009499 | $0.0009499 | $0.0009499 | $0.0009499 | $0 | $0 |
| 2019-02-25 | $0.0009499 | $0.0009499 | $0.0009499 | $0.0009499 | $0 | $0 |
| 2019-02-26 | $0.0009499 | $0.0009499 | $0.0009499 | $0.0009499 | $0 | $0 |
| 2019-02-27 | $0.0009499 | $0.0009499 | $0.0008305 | $0.0008454 | $0.3872 | $0 |
| 2019-02-28 | $0.0008464 | $0.0008975 | $0.0008454 | $0.0008857 | $2.75 | $0 |