Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.2077 | $0.2708 | $0.1550 | $0.1553 | $43,258.30 | $1,944,078 |
| 2017-02-02 | $0.1553 | $0.2688 | $0.1546 | $0.2487 | $142,206 | $3,114,396 |
| 2017-02-03 | $0.2489 | $0.3520 | $0.1830 | $0.2825 | $100,550 | $3,536,968 |
| 2017-02-04 | $0.2797 | $0.4626 | $0.2757 | $0.3524 | $91,734.30 | $4,412,814 |
| 2017-02-05 | $0.3475 | $0.4373 | $0.3051 | $0.4050 | $178,386 | $5,071,744 |
| 2017-02-06 | $0.4060 | $0.4243 | $0.3236 | $0.3484 | $107,237 | $4,363,310 |
| 2017-02-07 | $0.3492 | $0.3845 | $0.3134 | $0.3378 | $161,821 | $4,230,823 |
| 2017-02-08 | $0.3433 | $0.3775 | $0.3347 | $0.3347 | $103,913 | $4,192,152 |
| 2017-02-09 | $0.3355 | $0.3594 | $0.2437 | $0.2744 | $21,658.30 | $3,437,922 |
| 2017-02-10 | $0.2751 | $0.3716 | $0.2537 | $0.3409 | $62,452.70 | $4,270,858 |
| 2017-02-11 | $0.3416 | $0.3418 | $0.2579 | $0.3144 | $102,114 | $3,939,891 |
| 2017-02-12 | $0.3167 | $0.3169 | $0.2406 | $0.2548 | $12,266.60 | $3,193,008 |
| 2017-02-13 | $0.2554 | $0.4595 | $0.2202 | $0.2662 | $144,258 | $3,335,791 |
| 2017-02-14 | $0.2667 | $0.3238 | $0.1317 | $0.3027 | $116,316 | $3,793,663 |
| 2017-02-15 | $0.3049 | $0.3280 | $0.2484 | $0.3011 | $98,737.30 | $3,774,191 |
| 2017-02-16 | $0.3016 | $0.3543 | $0.2812 | $0.3041 | $225,071 | $3,812,303 |
| 2017-02-17 | $0.3073 | $0.3129 | $0.2819 | $0.3053 | $160,282 | $3,827,461 |
| 2017-02-18 | $0.3069 | $0.3105 | $0.2859 | $0.2869 | $301,835 | $3,596,642 |
| 2017-02-19 | $0.2882 | $0.3567 | $0.2785 | $0.3560 | $213,231 | $4,463,904 |
| 2017-02-20 | $0.3563 | $0.3582 | $0.2732 | $0.2732 | $241,668 | $3,426,104 |
| 2017-02-21 | $0.2729 | $0.3283 | $0.2152 | $0.3274 | $315,563 | $4,106,298 |
| 2017-02-22 | $0.3292 | $0.3292 | $0.2413 | $0.2793 | $197,788 | $3,502,664 |
| 2017-02-23 | $0.2858 | $0.2897 | $0.1735 | $0.2794 | $64,623.60 | $3,504,291 |
| 2017-02-24 | $0.2779 | $0.2821 | $0.1792 | $0.2113 | $22,060.20 | $2,650,887 |
| 2017-02-25 | $0.2060 | $0.2753 | $0.1541 | $0.2523 | $286,723 | $3,164,941 |
| 2017-02-26 | $0.2558 | $0.2632 | $0.1711 | $0.2221 | $11,523.30 | $2,785,687 |
| 2017-02-27 | $0.2219 | $0.3326 | $0.2100 | $0.3283 | $225,752 | $4,119,089 |
| 2017-02-28 | $0.3294 | $0.4365 | $0.3173 | $0.3893 | $472,337 | $4,885,226 |