Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.007589 | $0.007939 | $0.006369 | $0.007711 | $50.88 | $95,917.86 |
| 2016-09-02 | $0.007942 | $0.01027 | $0.007357 | $0.01012 | $136.04 | $125,842 |
| 2016-09-03 | $0.01008 | $0.01015 | $0.008006 | $0.009433 | $53.52 | $117,346 |
| 2016-09-04 | $0.009406 | $0.01026 | $0.009057 | $0.01025 | $55.24 | $127,575 |
| 2016-09-05 | $0.01029 | $0.01069 | $0.008654 | $0.008654 | $42.05 | $107,667 |
| 2016-09-06 | $0.008655 | $0.01195 | $0.007989 | $0.01171 | $115.77 | $145,648 |
| 2016-09-07 | $0.01171 | $0.01245 | $0.008066 | $0.008606 | $54.43 | $107,071 |
| 2016-09-08 | $0.008606 | $0.009992 | $0.008148 | $0.009990 | $84.48 | $124,294 |
| 2016-09-09 | $0.009988 | $0.01167 | $0.009214 | $0.009577 | $44.70 | $119,150 |
| 2016-09-10 | $0.009576 | $0.01090 | $0.008107 | $0.009695 | $384.93 | $120,629 |
| 2016-09-11 | $0.009694 | $0.01048 | $0.008009 | $0.008765 | $25.68 | $109,055 |
| 2016-09-12 | $0.008767 | $0.009396 | $0.008697 | $0.009060 | $28.22 | $112,738 |
| 2016-09-13 | $0.009063 | $0.02046 | $0.007169 | $0.01175 | $148.68 | $146,268 |
| 2016-09-14 | $0.01109 | $0.02250 | $0.01064 | $0.01221 | $95.38 | $151,983 |
| 2016-09-15 | $0.01219 | $0.01544 | $0.01169 | $0.01309 | $90.86 | $162,851 |
| 2016-09-16 | $0.01308 | $0.01310 | $0.006918 | $0.007649 | $916.26 | $95,198.16 |
| 2016-09-17 | $0.007649 | $0.01095 | $0.007471 | $0.008938 | $77.95 | $111,240 |
| 2016-09-18 | $0.008936 | $0.01071 | $0.007470 | $0.009489 | $51.42 | $118,100 |
| 2016-09-19 | $0.009488 | $0.009491 | $0.006026 | $0.008162 | $171.05 | $101,586 |
| 2016-09-20 | $0.008054 | $0.009633 | $0.005652 | $0.006879 | $286.16 | $85,626.97 |
| 2016-09-21 | $0.006869 | $0.01024 | $0.005784 | $0.006444 | $271.74 | $80,217.54 |
| 2016-09-22 | $0.006445 | $0.006459 | $0.003898 | $0.004290 | $298.08 | $53,406.27 |
| 2016-09-23 | $0.004440 | $0.01470 | $0.004388 | $0.008283 | $1,949.49 | $103,115 |
| 2016-09-24 | $0.008435 | $0.01505 | $0.007354 | $0.01127 | $925.31 | $140,258 |
| 2016-09-25 | $0.01127 | $0.01195 | $0.008764 | $0.01034 | $1,289.67 | $128,797 |
| 2016-09-26 | $0.01034 | $0.01171 | $0.008853 | $0.01027 | $1,326.27 | $127,921 |
| 2016-09-27 | $0.01027 | $0.01049 | $0.009292 | $0.01046 | $2,096.35 | $130,251 |
| 2016-09-28 | $0.01046 | $0.01597 | $0.009692 | $0.01420 | $1,444.59 | $176,759 |
| 2016-09-29 | $0.01419 | $0.02846 | $0.01400 | $0.01957 | $951.04 | $243,751 |
| 2016-09-30 | $0.01958 | $0.02852 | $0.01643 | $0.01804 | $2,136.60 | $224,607 |