Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.007998 | $0.008837 | $0.006670 | $0.006943 | $15.80 | $86,579.62 |
| 2016-11-02 | $0.006945 | $0.007491 | $0.006629 | $0.007491 | $31.82 | $93,412.27 |
| 2016-11-03 | $0.007508 | $0.007571 | $0.004642 | $0.005603 | $71.85 | $69,874.49 |
| 2016-11-04 | $0.005606 | $0.006487 | $0.005601 | $0.006486 | $30.19 | $80,883.01 |
| 2016-11-05 | $0.006485 | $0.008800 | $0.005788 | $0.008638 | $165.06 | $107,722 |
| 2016-11-06 | $0.008638 | $0.01068 | $0.007539 | $0.01068 | $21.80 | $133,135 |
| 2016-11-07 | $0.01067 | $0.01067 | $0.008186 | $0.009805 | $39.31 | $122,273 |
| 2016-11-08 | $0.009809 | $0.009867 | $0.008049 | $0.009629 | $19.68 | $120,070 |
| 2016-11-09 | $0.009626 | $0.009822 | $0.007968 | $0.008533 | $38.17 | $106,410 |
| 2016-11-10 | $0.008535 | $0.009310 | $0.008033 | $0.008428 | $26.95 | $105,100 |
| 2016-11-11 | $0.008429 | $0.009543 | $0.007949 | $0.008925 | $15.43 | $111,297 |
| 2016-11-12 | $0.008925 | $0.009447 | $0.007941 | $0.008397 | $19.00 | $104,709 |
| 2016-11-13 | $0.008397 | $0.009332 | $0.007977 | $0.008369 | $9.00 | $104,361 |
| 2016-11-14 | $0.008193 | $0.009330 | $0.007827 | $0.007898 | $9.04 | $98,494.85 |
| 2016-11-15 | $0.008827 | $0.009411 | $0.007941 | $0.008155 | $20.61 | $101,696 |
| 2016-11-16 | $0.009274 | $0.009832 | $0.007976 | $0.009424 | $22.29 | $117,523 |
| 2016-11-17 | $0.009424 | $0.01189 | $0.004937 | $0.004945 | $66.72 | $61,662.52 |
| 2016-11-18 | $0.007995 | $0.007995 | $0.006198 | $0.006924 | $36.99 | $86,338.33 |
| 2016-11-19 | $0.006922 | $0.006922 | $0.005364 | $0.006177 | $76.83 | $77,031.36 |
| 2016-11-20 | $0.006178 | $0.006467 | $0.006009 | $0.006221 | $14.56 | $77,574.31 |
| 2016-11-21 | $0.006221 | $0.006294 | $0.006112 | $0.006223 | $2.50 | $77,606.85 |
| 2016-11-22 | $0.006325 | $0.006454 | $0.005907 | $0.006387 | $10.36 | $79,641.48 |
| 2016-11-23 | $0.006439 | $0.006443 | $0.005986 | $0.006232 | $22.69 | $77,715.59 |
| 2016-11-24 | $0.006232 | $0.006608 | $0.002235 | $0.005605 | $23.88 | $69,897.68 |
| 2016-11-25 | $0.005604 | $0.005605 | $0.004488 | $0.004568 | $14.82 | $56,961.02 |
| 2016-11-26 | $0.004568 | $0.006536 | $0.004554 | $0.004998 | $25.06 | $62,322.07 |
| 2016-11-27 | $0.004996 | $0.005058 | $0.004533 | $0.004721 | $20.44 | $58,875.07 |
| 2016-11-28 | $0.004722 | $0.01435 | $0.004554 | $0.009367 | $519.93 | $116,812 |
| 2016-11-29 | $0.009368 | $0.009385 | $0.006195 | $0.006342 | $10.90 | $79,091.30 |
| 2016-11-30 | $0.006342 | $0.008588 | $0.004817 | $0.005201 | $51.34 | $64,859.99 |