Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.007110 | $0.009142 | $0.006822 | $0.007056 | $35.26 | $87,630.80 |
| 2016-08-02 | $0.007060 | $0.008133 | $0.005061 | $0.005710 | $188.85 | $70,906.47 |
| 2016-08-03 | $0.005747 | $0.006422 | $0.004937 | $0.005777 | $81.49 | $71,740.25 |
| 2016-08-04 | $0.005776 | $0.005843 | $0.005048 | $0.005110 | $23.64 | $63,465.90 |
| 2016-08-05 | $0.005110 | $0.03319 | $0.003430 | $0.01173 | $2,067.89 | $145,710 |
| 2016-08-06 | $0.01173 | $0.01191 | $0.006238 | $0.007529 | $156.98 | $93,522.15 |
| 2016-08-07 | $0.007529 | $0.007884 | $0.006720 | $0.007179 | $57.76 | $89,185.54 |
| 2016-08-08 | $0.007180 | $0.007309 | $0.006283 | $0.006894 | $70.76 | $85,648.40 |
| 2016-08-09 | $0.006895 | $0.007765 | $0.006468 | $0.007743 | $28.00 | $96,194.76 |
| 2016-08-10 | $0.007740 | $0.007740 | $0.006007 | $0.006020 | $188.79 | $74,789.32 |
| 2016-08-11 | $0.006022 | $0.006748 | $0.006016 | $0.006736 | $114.36 | $83,691.41 |
| 2016-08-12 | $0.006733 | $0.006993 | $0.006396 | $0.006434 | $60.86 | $79,953.33 |
| 2016-08-13 | $0.006434 | $0.01082 | $0.006404 | $0.008952 | $614.80 | $111,237 |
| 2016-08-14 | $0.008952 | $0.01275 | $0.008943 | $0.01012 | $1,491.65 | $125,778 |
| 2016-08-15 | $0.01013 | $0.01077 | $0.008607 | $0.01068 | $434.01 | $132,775 |
| 2016-08-16 | $0.01076 | $0.01077 | $0.008912 | $0.009635 | $223.28 | $119,749 |
| 2016-08-17 | $0.009641 | $0.01070 | $0.009221 | $0.01042 | $107.93 | $129,454 |
| 2016-08-18 | $0.01041 | $0.01179 | $0.009969 | $0.009972 | $57.92 | $123,949 |
| 2016-08-19 | $0.009975 | $0.01057 | $0.008832 | $0.009872 | $111.79 | $122,709 |
| 2016-08-20 | $0.009871 | $0.009926 | $0.009166 | $0.009168 | $52.27 | $113,962 |
| 2016-08-21 | $0.009167 | $0.01014 | $0.008464 | $0.009233 | $77.25 | $114,781 |
| 2016-08-22 | $0.009231 | $0.009527 | $0.008819 | $0.008966 | $35.85 | $111,461 |
| 2016-08-23 | $0.008572 | $0.009172 | $0.008094 | $0.008655 | $70.45 | $107,606 |
| 2016-08-24 | $0.008655 | $0.008872 | $0.007957 | $0.008250 | $213.23 | $102,574 |
| 2016-08-25 | $0.008251 | $0.008481 | $0.007260 | $0.008040 | $77.78 | $99,980.09 |
| 2016-08-26 | $0.008039 | $0.008333 | $0.006875 | $0.007364 | $156.43 | $91,572.10 |
| 2016-08-27 | $0.007365 | $0.009571 | $0.007266 | $0.008101 | $45.87 | $100,735 |
| 2016-08-28 | $0.008098 | $0.01045 | $0.006567 | $0.006925 | $68.64 | $86,122.81 |
| 2016-08-29 | $0.006925 | $0.008532 | $0.006267 | $0.006290 | $76.02 | $78,227.42 |
| 2016-08-30 | $0.006290 | $0.008638 | $0.006177 | $0.007489 | $164.93 | $93,141.11 |
| 2016-08-31 | $0.007490 | $0.009021 | $0.006553 | $0.007588 | $77.62 | $94,373.84 |