Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.01129 | $0.01342 | $0.01028 | $0.01074 | $414.66 | $132,720 |
| 2016-06-02 | $0.01071 | $0.01319 | $0.008773 | $0.009856 | $671.88 | $121,864 |
| 2016-06-03 | $0.009856 | $0.01111 | $0.009493 | $0.01097 | $396.27 | $135,687 |
| 2016-06-04 | $0.01098 | $0.02832 | $0.01083 | $0.01917 | $406.61 | $237,088 |
| 2016-06-05 | $0.01916 | $0.01952 | $0.01137 | $0.01303 | $215.32 | $161,122 |
| 2016-06-06 | $0.01303 | $0.01614 | $0.01075 | $0.01177 | $531.52 | $145,609 |
| 2016-06-07 | $0.01177 | $0.01325 | $0.01115 | $0.01184 | $176.01 | $146,402 |
| 2016-06-08 | $0.01184 | $0.01365 | $0.01141 | $0.01222 | $88.46 | $151,117 |
| 2016-06-09 | $0.01221 | $0.01318 | $0.01137 | $0.01187 | $71.45 | $146,829 |
| 2016-06-10 | $0.01187 | $0.01295 | $0.01013 | $0.01237 | $91.57 | $153,036 |
| 2016-06-11 | $0.01237 | $0.01352 | $0.01064 | $0.01352 | $53.04 | $167,352 |
| 2016-06-12 | $0.01352 | $0.01392 | $0.01025 | $0.01032 | $147.95 | $127,670 |
| 2016-06-13 | $0.01032 | $0.01055 | $0.006945 | $0.009569 | $1,413.31 | $118,434 |
| 2016-06-14 | $0.009570 | $0.01039 | $0.007527 | $0.009380 | $209.75 | $116,107 |
| 2016-06-15 | $0.009378 | $0.009883 | $0.007817 | $0.009883 | $160.43 | $122,347 |
| 2016-06-16 | $0.009889 | $0.01056 | $0.006835 | $0.009880 | $62.13 | $122,317 |
| 2016-06-17 | $0.009882 | $0.01193 | $0.008395 | $0.01054 | $1,513.08 | $130,529 |
| 2016-06-18 | $0.01054 | $0.01740 | $0.01026 | $0.01479 | $1,175.63 | $183,119 |
| 2016-06-19 | $0.01478 | $0.01939 | $0.01366 | $0.01906 | $306.05 | $235,997 |
| 2016-06-20 | $0.01468 | $0.01938 | $0.01133 | $0.01161 | $262.70 | $143,838 |
| 2016-06-21 | $0.01164 | $0.07075 | $0.009039 | $0.05474 | $7,120.31 | $678,103 |
| 2016-06-22 | $0.05475 | $0.05530 | $0.009606 | $0.02298 | $167.90 | $284,619 |
| 2016-06-23 | $0.02328 | $0.03014 | $0.01038 | $0.01347 | $1,873.76 | $166,915 |
| 2016-06-24 | $0.01348 | $0.01612 | $0.008652 | $0.008753 | $188.94 | $108,446 |
| 2016-06-25 | $0.008731 | $0.01435 | $0.008712 | $0.01269 | $77.75 | $157,231 |
| 2016-06-26 | $0.01268 | $0.01301 | $0.009332 | $0.01043 | $130.86 | $129,276 |
| 2016-06-27 | $0.01042 | $0.01307 | $0.01026 | $0.01086 | $53.28 | $134,568 |
| 2016-06-28 | $0.01101 | $0.01103 | $0.009581 | $0.009993 | $224.70 | $123,846 |
| 2016-06-29 | $0.009991 | $0.01204 | $0.006509 | $0.008713 | $1,148.40 | $108,002 |
| 2016-06-30 | $0.008725 | $0.01249 | $0.008528 | $0.01187 | $372.56 | $147,081 |