Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.01185 | $0.01291 | $0.01169 | $0.01190 | $140.73 | $147,521 |
| 2016-07-02 | $0.01191 | $0.01381 | $0.01039 | $0.01149 | $182.50 | $142,433 |
| 2016-07-03 | $0.01151 | $0.01181 | $0.008209 | $0.009087 | $111.40 | $112,674 |
| 2016-07-04 | $0.009106 | $0.01075 | $0.008766 | $0.009282 | $144.35 | $115,089 |
| 2016-07-05 | $0.009286 | $0.01238 | $0.009248 | $0.01090 | $174.72 | $135,142 |
| 2016-07-06 | $0.01090 | $0.01148 | $0.01076 | $0.01142 | $187.04 | $141,610 |
| 2016-07-07 | $0.01142 | $0.01147 | $0.009051 | $0.01056 | $49.41 | $130,926 |
| 2016-07-08 | $0.01057 | $0.01123 | $0.009223 | $0.01077 | $80.28 | $133,601 |
| 2016-07-09 | $0.01077 | $0.01159 | $0.009884 | $0.01154 | $87.57 | $143,099 |
| 2016-07-10 | $0.01154 | $0.01183 | $0.01042 | $0.01047 | $15.59 | $129,906 |
| 2016-07-11 | $0.01094 | $0.01196 | $0.01087 | $0.01123 | $141.80 | $139,349 |
| 2016-07-12 | $0.01106 | $0.01141 | $0.01007 | $0.01045 | $303.40 | $129,643 |
| 2016-07-13 | $0.01049 | $0.01105 | $0.009568 | $0.009578 | $43.30 | $118,825 |
| 2016-07-14 | $0.009561 | $0.009788 | $0.008624 | $0.008630 | $211.56 | $107,068 |
| 2016-07-15 | $0.008633 | $0.009680 | $0.008633 | $0.009406 | $51.91 | $116,712 |
| 2016-07-16 | $0.009398 | $0.01047 | $0.008855 | $0.009906 | $98.81 | $122,923 |
| 2016-07-17 | $0.009885 | $0.01109 | $0.009814 | $0.01103 | $58.26 | $136,835 |
| 2016-07-18 | $0.01104 | $0.01113 | $0.009593 | $0.009896 | $185.82 | $122,801 |
| 2016-07-19 | $0.009891 | $0.01122 | $0.009229 | $0.01099 | $427.61 | $136,436 |
| 2016-07-20 | $0.01099 | $0.01116 | $0.008938 | $0.009750 | $155.26 | $121,011 |
| 2016-07-21 | $0.009748 | $0.01099 | $0.009515 | $0.01084 | $35.76 | $134,491 |
| 2016-07-22 | $0.01083 | $0.01084 | $0.009131 | $0.009166 | $31.81 | $113,770 |
| 2016-07-23 | $0.009167 | $0.009844 | $0.008685 | $0.008686 | $70.83 | $107,821 |
| 2016-07-24 | $0.008685 | $0.009574 | $0.008191 | $0.009573 | $326.74 | $118,839 |
| 2016-07-25 | $0.009574 | $0.01106 | $0.005389 | $0.006692 | $1,725.25 | $83,085.00 |
| 2016-07-26 | $0.006694 | $0.008051 | $0.005707 | $0.005835 | $595.35 | $72,441.17 |
| 2016-07-27 | $0.005832 | $0.008606 | $0.003908 | $0.004950 | $382.69 | $61,455.79 |
| 2016-07-28 | $0.004950 | $0.01265 | $0.004046 | $0.006636 | $2,017.12 | $82,399.12 |
| 2016-07-29 | $0.006636 | $0.008274 | $0.005929 | $0.006678 | $120.12 | $82,924.73 |
| 2016-07-30 | $0.006679 | $0.009200 | $0.006679 | $0.007897 | $110.20 | $98,062.77 |
| 2016-07-31 | $0.007897 | $0.009491 | $0.007107 | $0.007114 | $33.29 | $88,345.97 |