Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.005201 | $0.006146 | $0.003308 | $0.005800 | $18.12 | $72,330.36 |
| 2016-12-02 | $0.005808 | $0.007767 | $0.005808 | $0.007767 | $34.44 | $96,857.02 |
| 2016-12-03 | $0.007769 | $0.007921 | $0.006226 | $0.006239 | $18.56 | $77,797.77 |
| 2016-12-04 | $0.006239 | $0.007056 | $0.005939 | $0.006475 | $92.59 | $80,749.45 |
| 2016-12-05 | $0.006478 | $0.007614 | $0.006454 | $0.007094 | $25.52 | $88,458.25 |
| 2016-12-06 | $0.007094 | $0.007956 | $0.006505 | $0.007054 | $33.20 | $87,961.69 |
| 2016-12-07 | $0.007054 | $0.007488 | $0.005116 | $0.007488 | $52.55 | $93,373.74 |
| 2016-12-08 | $0.007488 | $0.008538 | $0.004473 | $0.007724 | $117.78 | $96,317.06 |
| 2016-12-09 | $0.006245 | $0.009264 | $0.004359 | $0.008481 | $140.01 | $105,763 |
| 2016-12-10 | $0.008480 | $0.008903 | $0.004960 | $0.005157 | $87.44 | $64,307.44 |
| 2016-12-11 | $0.005875 | $0.008952 | $0.003766 | $0.003887 | $87.50 | $48,470.10 |
| 2016-12-12 | $0.003893 | $0.006168 | $0.003893 | $0.005766 | $21.47 | $71,896.90 |
| 2016-12-13 | $0.005765 | $0.007231 | $0.004893 | $0.005934 | $19.53 | $73,994.62 |
| 2016-12-14 | $0.005926 | $0.008913 | $0.005580 | $0.007023 | $63.07 | $87,577.98 |
| 2016-12-15 | $0.007026 | $0.01051 | $0.006900 | $0.007495 | $32.60 | $93,462.90 |
| 2016-12-16 | $0.007493 | $0.008675 | $0.004836 | $0.005643 | $53.13 | $70,368.30 |
| 2016-12-17 | $0.005643 | $0.006655 | $0.005174 | $0.006152 | $22.11 | $76,722.59 |
| 2016-12-18 | $0.006153 | $0.006773 | $0.005997 | $0.006172 | $23.74 | $76,963.77 |
| 2016-12-19 | $0.006174 | $0.007807 | $0.005971 | $0.006549 | $42.32 | $81,663.89 |
| 2016-12-20 | $0.006544 | $0.007824 | $0.004962 | $0.006642 | $167.39 | $82,825.11 |
| 2016-12-21 | $0.006639 | $0.008108 | $0.006129 | $0.006307 | $69.53 | $78,651.23 |
| 2016-12-22 | $0.006307 | $0.008626 | $0.006278 | $0.006279 | $25.91 | $78,298.70 |
| 2016-12-23 | $0.006277 | $0.009097 | $0.006277 | $0.007722 | $31.00 | $96,293.25 |
| 2016-12-24 | $0.007726 | $0.009838 | $0.007125 | $0.008150 | $77.11 | $101,626 |
| 2016-12-25 | $0.008152 | $0.008160 | $0.006846 | $0.007854 | $47.83 | $97,942.17 |
| 2016-12-26 | $0.007851 | $0.008082 | $0.007060 | $0.007437 | $36.65 | $92,738.38 |
| 2016-12-27 | $0.007442 | $0.009171 | $0.005862 | $0.007180 | $28.22 | $89,531.31 |
| 2016-12-28 | $0.007184 | $0.008382 | $0.007184 | $0.008382 | $28.53 | $104,524 |
| 2016-12-29 | $0.008383 | $0.008573 | $0.007347 | $0.008149 | $20.70 | $101,618 |
| 2016-12-30 | $0.008148 | $0.01152 | $0.007123 | $0.01151 | $443.73 | $143,579 |
| 2016-12-31 | $0.01152 | $0.01291 | $0.01071 | $0.01100 | $71.35 | $137,190 |