Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.02312 | $0.04518 | $0.02312 | $0.04392 | $19,082.50 | $541,135 |
| 2016-05-02 | $0.04392 | $0.04416 | $0.02362 | $0.03077 | $7,262.68 | $379,154 |
| 2016-05-03 | $0.02978 | $0.03093 | $0.02272 | $0.03090 | $2,203.01 | $380,818 |
| 2016-05-04 | $0.03095 | $0.03663 | $0.03080 | $0.03186 | $3,417.83 | $392,754 |
| 2016-05-05 | $0.03186 | $0.04522 | $0.03153 | $0.04518 | $15,151.60 | $556,930 |
| 2016-05-06 | $0.04518 | $0.05894 | $0.03633 | $0.03633 | $17,733.60 | $447,853 |
| 2016-05-07 | $0.03633 | $0.05631 | $0.02983 | $0.05598 | $7,659.94 | $690,191 |
| 2016-05-08 | $0.05598 | $0.05612 | $0.01779 | $0.01985 | $6,790.61 | $244,762 |
| 2016-05-09 | $0.01983 | $0.02182 | $0.01669 | $0.01670 | $1,241.86 | $205,882 |
| 2016-05-10 | $0.01670 | $0.02364 | $0.01575 | $0.01578 | $1,022.17 | $194,656 |
| 2016-05-11 | $0.01578 | $0.01951 | $0.01578 | $0.01811 | $679.42 | $223,415 |
| 2016-05-12 | $0.01811 | $0.06564 | $0.01611 | $0.04430 | $35,237.90 | $546,514 |
| 2016-05-13 | $0.04431 | $0.04714 | $0.02991 | $0.04146 | $44,493.30 | $511,487 |
| 2016-05-14 | $0.04147 | $0.04715 | $0.03924 | $0.04147 | $32,598.20 | $511,666 |
| 2016-05-15 | $0.04148 | $0.04257 | $0.02975 | $0.02975 | $24,080.40 | $367,159 |
| 2016-05-16 | $0.02975 | $0.03284 | $0.01030 | $0.01851 | $7,197.47 | $228,421 |
| 2016-05-17 | $0.01850 | $0.02340 | $0.01771 | $0.01908 | $1,459.19 | $235,523 |
| 2016-05-18 | $0.01895 | $0.01989 | $0.01344 | $0.01688 | $5,200.69 | $208,332 |
| 2016-05-19 | $0.01687 | $0.01729 | $0.01395 | $0.01417 | $1,130.81 | $175,007 |
| 2016-05-20 | $0.01368 | $0.01829 | $0.01368 | $0.01740 | $1,299.76 | $214,857 |
| 2016-05-21 | $0.01740 | $0.01741 | $0.01304 | $0.01316 | $2,121.06 | $162,567 |
| 2016-05-22 | $0.01316 | $0.01569 | $0.01241 | $0.01255 | $1,849.81 | $154,968 |
| 2016-05-23 | $0.01254 | $0.01345 | $0.007417 | $0.008872 | $4,006.51 | $109,593 |
| 2016-05-24 | $0.008870 | $0.01755 | $0.008315 | $0.01287 | $2,970.22 | $158,994 |
| 2016-05-25 | $0.01287 | $0.01325 | $0.007875 | $0.009236 | $1,050.53 | $114,105 |
| 2016-05-26 | $0.009237 | $0.01126 | $0.009034 | $0.01090 | $267.14 | $134,721 |
| 2016-05-27 | $0.01090 | $0.01492 | $0.01090 | $0.01452 | $1,496.66 | $179,438 |
| 2016-05-28 | $0.01451 | $0.01539 | $0.01402 | $0.01504 | $375.74 | $185,828 |
| 2016-05-29 | $0.01502 | $0.01559 | $0.01409 | $0.01454 | $598.44 | $179,645 |
| 2016-05-30 | $0.01455 | $0.01466 | $0.01180 | $0.01268 | $3,654.22 | $156,762 |
| 2016-05-31 | $0.01266 | $0.01273 | $0.01052 | $0.01129 | $1,192.23 | $139,534 |