Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.004802 | $0.01127 | $0.002439 | $0.01119 | $199.50 | $115,121 |
| 2016-02-02 | $0.01062 | $0.01086 | $0.003745 | $0.006336 | $221.63 | $65,421.89 |
| 2016-02-03 | $0.006339 | $0.006344 | $0.006248 | $0.006254 | $37.08 | $64,777.36 |
| 2016-02-04 | $0.006280 | $0.009786 | $0.006280 | $0.009736 | $161.32 | $101,212 |
| 2016-02-05 | $0.009719 | $0.009773 | $0.006613 | $0.006629 | $62.54 | $69,150.85 |
| 2016-02-06 | $0.006630 | $0.007353 | $0.003836 | $0.003841 | $27.39 | $40,196.99 |
| 2016-02-07 | $0.003840 | $0.007495 | $0.003777 | $0.007111 | $202.38 | $74,678.12 |
| 2016-02-08 | $0.007113 | $0.007172 | $0.006608 | $0.006610 | $66.10 | $69,661.83 |
| 2016-02-09 | $0.006610 | $0.006610 | $0.003953 | $0.004512 | $62.64 | $47,720.98 |
| 2016-02-10 | $0.004514 | $0.009160 | $0.004509 | $0.007442 | $1,503.59 | $78,970.91 |
| 2016-02-11 | $0.007451 | $0.007471 | $0.007336 | $0.007399 | $0.8065 | $78,775.61 |
| 2016-02-12 | $0.007400 | $0.007462 | $0.007398 | $0.007455 | $0.7306 | $79,492.27 |
| 2016-02-13 | $0.005810 | $0.007383 | $0.003924 | $0.007383 | $50.92 | $79,095.21 |
| 2016-02-14 | $0.007403 | $0.01303 | $0.007403 | $0.01303 | $240.77 | $140,087 |
| 2016-02-15 | $0.01304 | $0.01313 | $0.008004 | $0.009965 | $350.70 | $107,467 |
| 2016-02-16 | $0.009996 | $0.01407 | $0.006229 | $0.01146 | $3,629.60 | $124,074 |
| 2016-02-17 | $0.01147 | $0.02184 | $0.006700 | $0.01636 | $2,815.38 | $177,713 |
| 2016-02-18 | $0.01637 | $0.02178 | $0.01280 | $0.01364 | $1,091.89 | $148,681 |
| 2016-02-19 | $0.01365 | $0.02118 | $0.01362 | $0.01883 | $1,091.47 | $206,043 |
| 2016-02-20 | $0.01887 | $0.02453 | $0.01352 | $0.01352 | $1,373.08 | $148,353 |
| 2016-02-21 | $0.01354 | $0.01972 | $0.01352 | $0.01524 | $637.99 | $167,571 |
| 2016-02-22 | $0.01543 | $0.04233 | $0.01543 | $0.03038 | $5,623.95 | $335,107 |
| 2016-02-23 | $0.03042 | $0.03450 | $0.02116 | $0.02588 | $2,626.78 | $286,372 |
| 2016-02-24 | $0.02589 | $0.02879 | $0.01568 | $0.02156 | $2,089.68 | $239,335 |
| 2016-02-25 | $0.02157 | $0.03701 | $0.02003 | $0.03018 | $4,024.12 | $336,024 |
| 2016-02-26 | $0.03658 | $0.03749 | $0.02225 | $0.02644 | $3,598.32 | $295,480 |
| 2016-02-27 | $0.02648 | $0.03369 | $0.02305 | $0.02305 | $2,450.14 | $258,481 |
| 2016-02-28 | $0.02322 | $0.02609 | $0.01894 | $0.01949 | $2,612.25 | $219,375 |
| 2016-02-29 | $0.01949 | $0.03248 | $0.01727 | $0.02315 | $2,764.21 | $261,331 |