Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.01698 | $0.01808 | $0.01496 | $0.01498 | $541.17 | $186,568 |
| 2016-10-02 | $0.01496 | $0.01513 | $0.01223 | $0.01311 | $156.41 | $163,250 |
| 2016-10-03 | $0.01311 | $0.01407 | $0.01130 | $0.01407 | $263.30 | $175,242 |
| 2016-10-04 | $0.01407 | $0.01715 | $0.009438 | $0.01712 | $239.89 | $213,237 |
| 2016-10-05 | $0.01712 | $0.02562 | $0.01088 | $0.01343 | $256.79 | $167,267 |
| 2016-10-06 | $0.01343 | $0.01509 | $0.01260 | $0.01268 | $242.93 | $157,972 |
| 2016-10-07 | $0.01268 | $0.01389 | $0.01265 | $0.01377 | $76.88 | $171,511 |
| 2016-10-08 | $0.01377 | $0.01393 | $0.01270 | $0.01351 | $140.72 | $168,203 |
| 2016-10-09 | $0.01351 | $0.01351 | $0.01254 | $0.01324 | $144.83 | $164,869 |
| 2016-10-10 | $0.01324 | $0.01398 | $0.01221 | $0.01221 | $89.87 | $152,146 |
| 2016-10-11 | $0.01222 | $0.01455 | $0.01221 | $0.01455 | $30.71 | $181,227 |
| 2016-10-12 | $0.01454 | $0.01455 | $0.01049 | $0.01049 | $204.06 | $130,670 |
| 2016-10-13 | $0.01049 | $0.01088 | $0.009204 | $0.01038 | $75.71 | $129,236 |
| 2016-10-14 | $0.01015 | $0.01137 | $0.009609 | $0.01082 | $56.90 | $134,791 |
| 2016-10-15 | $0.01045 | $0.01197 | $0.009756 | $0.01081 | $97.42 | $134,666 |
| 2016-10-16 | $0.01081 | $0.01111 | $0.009096 | $0.009406 | $184.68 | $117,161 |
| 2016-10-17 | $0.009409 | $0.01064 | $0.008984 | $0.01044 | $287.90 | $130,096 |
| 2016-10-18 | $0.01044 | $0.01063 | $0.007477 | $0.008220 | $272.87 | $102,384 |
| 2016-10-19 | $0.008220 | $0.009618 | $0.008070 | $0.009584 | $41.55 | $119,381 |
| 2016-10-20 | $0.009584 | $0.009611 | $0.006935 | $0.007948 | $212.36 | $99,001.47 |
| 2016-10-21 | $0.007947 | $0.008214 | $0.006756 | $0.007354 | $294.53 | $91,602.54 |
| 2016-10-22 | $0.007353 | $0.007583 | $0.007282 | $0.007567 | $265.56 | $94,256.89 |
| 2016-10-23 | $0.007569 | $0.009206 | $0.007492 | $0.008336 | $31.48 | $103,833 |
| 2016-10-24 | $0.008338 | $0.008595 | $0.008149 | $0.008534 | $35.66 | $106,363 |
| 2016-10-25 | $0.008532 | $0.008637 | $0.008180 | $0.008367 | $21.66 | $104,317 |
| 2016-10-26 | $0.008371 | $0.01016 | $0.008304 | $0.008861 | $26.22 | $110,489 |
| 2016-10-27 | $0.008859 | $0.009403 | $0.007982 | $0.008837 | $38.36 | $110,193 |
| 2016-10-28 | $0.008842 | $0.009342 | $0.007946 | $0.008532 | $37.87 | $106,386 |
| 2016-10-29 | $0.008533 | $0.009016 | $0.008112 | $0.008902 | $33.04 | $111,004 |
| 2016-10-30 | $0.008899 | $0.008899 | $0.007112 | $0.007770 | $70.56 | $96,887.95 |
| 2016-10-31 | $0.007770 | $0.008194 | $0.007634 | $0.007999 | $25.79 | $99,743.99 |