Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.02316 | $0.02841 | $0.01767 | $0.02011 | $1,487.36 | $227,790 |
| 2016-03-02 | $0.02011 | $0.02297 | $0.01698 | $0.01698 | $710.01 | $192,996 |
| 2016-03-03 | $0.01698 | $0.02188 | $0.01600 | $0.01617 | $942.52 | $184,306 |
| 2016-03-04 | $0.01618 | $0.02043 | $0.009943 | $0.01417 | $2,045.82 | $161,889 |
| 2016-03-05 | $0.01416 | $0.01913 | $0.01407 | $0.01902 | $753.55 | $217,893 |
| 2016-03-06 | $0.01902 | $0.02130 | $0.01566 | $0.01915 | $1,006.74 | $219,978 |
| 2016-03-07 | $0.01915 | $0.04666 | $0.01887 | $0.03350 | $4,149.60 | $385,841 |
| 2016-03-08 | $0.03333 | $0.04009 | $0.02441 | $0.03405 | $9,629.89 | $393,147 |
| 2016-03-09 | $0.03339 | $0.03614 | $0.02917 | $0.03389 | $5,076.60 | $392,242 |
| 2016-03-10 | $0.03388 | $0.03453 | $0.02911 | $0.03005 | $3,424.99 | $350,538 |
| 2016-03-11 | $0.03009 | $0.03207 | $0.02443 | $0.02742 | $3,886.69 | $319,408 |
| 2016-03-12 | $0.02741 | $0.02936 | $0.02326 | $0.02326 | $2,104.36 | $271,402 |
| 2016-03-13 | $0.02326 | $0.02697 | $0.02004 | $0.02080 | $2,892.21 | $243,122 |
| 2016-03-14 | $0.02029 | $0.02416 | $0.007844 | $0.01947 | $2,434.88 | $227,818 |
| 2016-03-15 | $0.01947 | $0.01947 | $0.01444 | $0.01716 | $1,020.17 | $201,029 |
| 2016-03-16 | $0.01716 | $0.01716 | $0.01245 | $0.01355 | $672.08 | $158,929 |
| 2016-03-17 | $0.01357 | $0.01524 | $0.01199 | $0.01246 | $1,178.12 | $146,336 |
| 2016-03-18 | $0.01246 | $0.01411 | $0.01191 | $0.01365 | $631.71 | $160,670 |
| 2016-03-19 | $0.01364 | $0.01364 | $0.01259 | $0.01289 | $339.65 | $151,834 |
| 2016-03-20 | $0.01289 | $0.01334 | $0.01233 | $0.01324 | $639.28 | $156,178 |
| 2016-03-21 | $0.01323 | $0.01465 | $0.01259 | $0.01322 | $415.74 | $156,052 |
| 2016-03-22 | $0.01321 | $0.01703 | $0.01319 | $0.01409 | $438.38 | $166,523 |
| 2016-03-23 | $0.01409 | $0.01808 | $0.01409 | $0.01438 | $473.22 | $170,182 |
| 2016-03-24 | $0.01439 | $0.01447 | $0.01261 | $0.01420 | $456.33 | $168,233 |
| 2016-03-25 | $0.01405 | $0.01733 | $0.01146 | $0.01530 | $756.21 | $181,391 |
| 2016-03-26 | $0.01543 | $0.01597 | $0.01125 | $0.01200 | $1,157.13 | $142,352 |
| 2016-03-27 | $0.01200 | $0.01354 | $0.01167 | $0.01170 | $563.71 | $138,968 |
| 2016-03-28 | $0.01169 | $0.01295 | $0.01081 | $0.01092 | $388.02 | $129,812 |
| 2016-03-29 | $0.01092 | $0.01337 | $0.009320 | $0.01022 | $579.30 | $121,559 |
| 2016-03-30 | $0.01023 | $0.01125 | $0.009987 | $0.009996 | $336.05 | $119,026 |
| 2016-03-31 | $0.01001 | $0.01213 | $0.01001 | $0.01208 | $221.96 | $143,934 |