Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.01100 | $0.01892 | $0.01085 | $0.01421 | $858.97 | $177,193 |
| 2017-01-02 | $0.01422 | $0.01597 | $0.009548 | $0.009873 | $67.77 | $123,112 |
| 2017-01-03 | $0.009872 | $0.01496 | $0.009438 | $0.01036 | $73.60 | $129,157 |
| 2017-01-04 | $0.01035 | $0.02788 | $0.009247 | $0.02004 | $1,403.66 | $249,920 |
| 2017-01-05 | $0.02006 | $0.04160 | $0.008904 | $0.03095 | $14,345.40 | $385,937 |
| 2017-01-06 | $0.03103 | $0.04692 | $0.02565 | $0.04534 | $8,293.82 | $565,382 |
| 2017-01-07 | $0.04540 | $0.07546 | $0.04195 | $0.05869 | $19,675.10 | $731,867 |
| 2017-01-08 | $0.05869 | $0.09088 | $0.03875 | $0.06732 | $16,762.80 | $839,477 |
| 2017-01-09 | $0.06741 | $0.09879 | $0.04344 | $0.09019 | $20,223.90 | $1,124,685 |
| 2017-01-10 | $0.09014 | $0.2232 | $0.07687 | $0.1733 | $221,748 | $2,160,827 |
| 2017-01-11 | $0.1759 | $0.2269 | $0.09497 | $0.1224 | $43,360.40 | $1,525,785 |
| 2017-01-12 | $0.1221 | $0.2823 | $0.1190 | $0.1338 | $85,575.00 | $1,668,930 |
| 2017-01-13 | $0.1337 | $0.2112 | $0.05490 | $0.05494 | $110,797 | $685,170 |
| 2017-01-14 | $0.05569 | $0.1471 | $0.05553 | $0.1307 | $32,662.50 | $1,630,110 |
| 2017-01-15 | $0.1307 | $0.1409 | $0.1264 | $0.1364 | $40,383.40 | $1,700,966 |
| 2017-01-16 | $0.1364 | $0.1412 | $0.1104 | $0.1161 | $76,704.30 | $1,451,811 |
| 2017-01-17 | $0.1161 | $0.1451 | $0.1159 | $0.1445 | $86,296.60 | $1,807,795 |
| 2017-01-18 | $0.1446 | $0.1462 | $0.1051 | $0.1115 | $105,197 | $1,395,094 |
| 2017-01-19 | $0.1120 | $0.1163 | $0.09110 | $0.09253 | $56,226.50 | $1,157,451 |
| 2017-01-20 | $0.09251 | $0.1034 | $0.09052 | $0.1021 | $53,387.90 | $1,277,368 |
| 2017-01-21 | $0.1021 | $0.1401 | $0.08627 | $0.1268 | $51,532.70 | $1,586,367 |
| 2017-01-22 | $0.1268 | $0.1772 | $0.1080 | $0.1667 | $46,586.00 | $2,086,332 |
| 2017-01-23 | $0.1669 | $0.2295 | $0.1633 | $0.2015 | $71,122.40 | $2,521,748 |
| 2017-01-24 | $0.1991 | $0.2110 | $0.1851 | $0.2062 | $62,391.40 | $2,580,556 |
| 2017-01-25 | $0.2063 | $0.2139 | $0.1289 | $0.1916 | $63,182.30 | $2,397,480 |
| 2017-01-26 | $0.1917 | $0.3255 | $0.1875 | $0.3033 | $103,235 | $3,796,565 |
| 2017-01-27 | $0.3082 | $0.3187 | $0.1795 | $0.1825 | $6,387.21 | $2,284,271 |
| 2017-01-28 | $0.1825 | $0.2290 | $0.1684 | $0.2075 | $145,031 | $2,596,725 |
| 2017-01-29 | $0.2074 | $0.2335 | $0.2062 | $0.2328 | $79,008.60 | $2,914,343 |
| 2017-01-30 | $0.2344 | $0.2845 | $0.1487 | $0.1489 | $10,181.40 | $1,864,361 |
| 2017-01-31 | $0.1481 | $0.2175 | $0.1475 | $0.2089 | $88,725.50 | $2,615,778 |