Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.01209 | $0.01211 | $0.008501 | $0.008571 | $457.69 | $102,265 |
| 2016-04-02 | $0.008581 | $0.01137 | $0.008545 | $0.008746 | $410.34 | $104,469 |
| 2016-04-03 | $0.008753 | $0.01048 | $0.008531 | $0.008840 | $761.23 | $105,700 |
| 2016-04-04 | $0.008848 | $0.01946 | $0.008843 | $0.01486 | $2,373.39 | $177,892 |
| 2016-04-05 | $0.01487 | $0.01586 | $0.01184 | $0.01413 | $1,043.19 | $169,367 |
| 2016-04-06 | $0.01414 | $0.01560 | $0.01264 | $0.01282 | $348.10 | $153,826 |
| 2016-04-07 | $0.01283 | $0.01600 | $0.01268 | $0.01343 | $263.37 | $160,509 |
| 2016-04-08 | $0.01343 | $0.01655 | $0.01329 | $0.01539 | $561.53 | $184,182 |
| 2016-04-09 | $0.01542 | $0.01628 | $0.01329 | $0.01329 | $295.13 | $159,153 |
| 2016-04-10 | $0.01330 | $0.01570 | $0.01330 | $0.01335 | $321.30 | $160,031 |
| 2016-04-11 | $0.01336 | $0.01520 | $0.01036 | $0.01123 | $474.45 | $134,651 |
| 2016-04-12 | $0.01123 | $0.01313 | $0.01078 | $0.01178 | $278.16 | $141,460 |
| 2016-04-13 | $0.01178 | $0.01181 | $0.01053 | $0.01079 | $266.06 | $129,612 |
| 2016-04-14 | $0.01079 | $0.01101 | $0.01032 | $0.01075 | $218.29 | $129,332 |
| 2016-04-15 | $0.01077 | $0.01156 | $0.01043 | $0.01068 | $293.91 | $128,599 |
| 2016-04-16 | $0.01069 | $0.01204 | $0.009883 | $0.01118 | $168.42 | $134,629 |
| 2016-04-17 | $0.01118 | $0.01190 | $0.009805 | $0.01045 | $288.61 | $126,019 |
| 2016-04-18 | $0.01046 | $0.01223 | $0.01037 | $0.01121 | $155.77 | $135,207 |
| 2016-04-19 | $0.01121 | $0.01267 | $0.01087 | $0.01208 | $337.27 | $145,759 |
| 2016-04-20 | $0.01207 | $0.01265 | $0.01154 | $0.01197 | $96.48 | $144,536 |
| 2016-04-21 | $0.01197 | $0.01291 | $0.01115 | $0.01134 | $369.52 | $137,221 |
| 2016-04-22 | $0.01135 | $0.01583 | $0.01121 | $0.01463 | $323.79 | $177,324 |
| 2016-04-23 | $0.01464 | $0.01506 | $0.01289 | $0.01369 | $142.79 | $166,128 |
| 2016-04-24 | $0.01370 | $0.01819 | $0.01334 | $0.01745 | $389.99 | $212,077 |
| 2016-04-25 | $0.01747 | $0.01748 | $0.01385 | $0.01614 | $349.03 | $196,443 |
| 2016-04-26 | $0.01614 | $0.01780 | $0.01383 | $0.01483 | $405.54 | $180,802 |
| 2016-04-27 | $0.01484 | $0.01759 | $0.01392 | $0.01517 | $303.52 | $186,579 |
| 2016-04-28 | $0.01518 | $0.01662 | $0.01430 | $0.01602 | $244.71 | $197,208 |
| 2016-04-29 | $0.01602 | $0.02042 | $0.01456 | $0.01851 | $1,771.03 | $228,080 |
| 2016-04-30 | $0.01851 | $0.02901 | $0.01824 | $0.02311 | $2,455.03 | $284,685 |