Concierge Coin CCC
Xếp hạng #?
12:43:16 17/09/2020
Concierge Coin (CCC)
Không theo dõi
Lịch sử giá Concierge Coin (CCC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0008846 | $0.0008922 | $0.0008843 | $0.0008916 | $0 | $0 |
| 2019-03-02 | $0.0008916 | $0.0008916 | $0.0008459 | $0.0008493 | $1.04 | $0 |
| 2019-03-03 | $0.0008484 | $0.0008525 | $0.0008420 | $0.0008449 | $0.9987 | $0 |
| 2019-03-04 | $0.0008461 | $0.0009031 | $0.0008219 | $0.0008271 | $20.44 | $0 |
| 2019-03-05 | $0.0008276 | $0.0008536 | $0.0005038 | $0.0005071 | $12.02 | $0 |
| 2019-03-06 | $0.0005063 | $0.0005080 | $0.0004657 | $0.0004681 | $6.18 | $0 |
| 2019-03-07 | $0.0004682 | $0.0004728 | $0.0004670 | $0.0004695 | $0 | $0 |
| 2019-03-08 | $0.0004695 | $0.0005108 | $0.0004695 | $0.0005068 | $1.98 | $0 |
| 2019-03-09 | $0.0005064 | $0.0007841 | $0.0004690 | $0.0004755 | $4.78 | $0 |
| 2019-03-10 | $0.0004761 | $0.0004761 | $0.0004725 | $0.0004737 | $0 | $0 |
| 2019-03-11 | $0.0004737 | $0.0005083 | $0.0004737 | $0.0005068 | $0.9220 | $0 |
| 2019-03-12 | $0.0005074 | $0.0005103 | $0.0005015 | $0.0005073 | $0.4566 | $0 |
| 2019-03-13 | $0.0005085 | $0.0006282 | $0.0005052 | $0.0006240 | $1.92 | $0 |
| 2019-03-14 | $0.0006238 | $0.0006309 | $0.0006235 | $0.0006283 | $0 | $0 |
| 2019-03-15 | $0.0006283 | $0.0006283 | $0.0005519 | $0.0005545 | $1.42 | $0 |
| 2019-03-16 | $0.0005545 | $0.0005706 | $0.0005543 | $0.0005663 | $0.9061 | $0 |
| 2019-03-17 | $0.0005664 | $0.0005675 | $0.0005603 | $0.0005626 | $0.6037 | $0 |
| 2019-03-18 | $0.0005631 | $0.0005695 | $0.0005604 | $0.0005636 | $1.44 | $0 |
| 2019-03-19 | $0.0005640 | $0.0005696 | $0.0005624 | $0.0005670 | $0 | $0 |
| 2019-03-20 | $0.0005670 | $0.0005722 | $0.0005635 | $0.0005706 | $0.7802 | $0 |
| 2019-03-21 | $0.0005714 | $0.0005729 | $0.0005196 | $0.0005234 | $0.4323 | $0 |
| 2019-03-22 | $0.0005229 | $0.0005273 | $0.0005218 | $0.0005225 | $0.6223 | $0 |
| 2019-03-23 | $0.0005219 | $0.0005264 | $0.0005209 | $0.0005241 | $0.6226 | $0 |
| 2019-03-24 | $0.0005236 | $0.001208 | $0.0005204 | $0.001204 | $60.64 | $0 |
| 2019-03-25 | $0.001206 | $0.001248 | $0.0005914 | $0.0005948 | $96.42 | $0 |
| 2019-03-26 | $0.0005926 | $0.0006365 | $0.0005901 | $0.0006365 | $8.55 | $0 |
| 2019-03-27 | $0.0006368 | $0.0006533 | $0.0006352 | $0.0006533 | $2.59 | $0 |
| 2019-03-28 | $0.0006529 | $0.0006529 | $0.0006483 | $0.0006493 | $0 | $0 |
| 2019-03-29 | $0.0006493 | $0.0006493 | $0.0006493 | $0.0006493 | $0 | $0 |
| 2019-03-30 | $0.0006493 | $0.0006973 | $0.0005313 | $0.0005332 | $17.51 | $0 |
| 2019-03-31 | $0.0005332 | $0.0005735 | $0.0004901 | $0.0005329 | $7.50 | $0 |