Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.3894 | $0.3897 | $0.3352 | $0.3620 | $280,207 | $4,541,906 |
| 2017-03-02 | $0.3657 | $0.4400 | $0.06222 | $0.3787 | $1,013,110 | $4,752,730 |
| 2017-03-03 | $0.3789 | $0.4017 | $0.2879 | $0.3305 | $504,347 | $4,148,096 |
| 2017-03-04 | $0.3312 | $0.3336 | $0.1463 | $0.2722 | $336,359 | $3,415,949 |
| 2017-03-05 | $0.2715 | $0.2798 | $0.2631 | $0.2705 | $564,696 | $3,395,105 |
| 2017-03-06 | $0.2704 | $0.3615 | $0.2409 | $0.3325 | $487,851 | $4,174,335 |
| 2017-03-07 | $0.3324 | $0.3508 | $0.2836 | $0.2844 | $530,078 | $3,570,061 |
| 2017-03-08 | $0.2843 | $0.3486 | $0.2610 | $0.3224 | $806,812 | $4,048,502 |
| 2017-03-09 | $0.3216 | $0.3378 | $0.2735 | $0.2735 | $54,488.40 | $3,434,719 |
| 2017-03-10 | $0.2734 | $0.3155 | $0.2098 | $0.2739 | $286,207 | $3,439,035 |
| 2017-03-11 | $0.2739 | $0.3121 | $0.1533 | $0.2719 | $419,066 | $3,414,215 |
| 2017-03-12 | $0.2718 | $0.3053 | $0.2626 | $0.2740 | $340,304 | $3,441,557 |
| 2017-03-13 | $0.2756 | $0.2955 | $0.2287 | $0.2300 | $201,186 | $2,888,669 |
| 2017-03-14 | $0.2299 | $0.2455 | $0.2299 | $0.2328 | $247,282 | $2,924,545 |
| 2017-03-15 | $0.2328 | $0.2329 | $0.2116 | $0.2169 | $33,767.70 | $2,725,286 |
| 2017-03-16 | $0.2275 | $0.2647 | $0.1841 | $0.2645 | $74,704.50 | $3,323,286 |
| 2017-03-17 | $0.2649 | $0.2657 | $0.2104 | $0.2325 | $246,737 | $2,921,122 |
| 2017-03-18 | $0.2327 | $0.2356 | $0.2057 | $0.2057 | $104,076 | $2,585,338 |
| 2017-03-19 | $0.2055 | $0.2283 | $0.2011 | $0.2189 | $188,181 | $2,750,992 |
| 2017-03-20 | $0.2188 | $0.2563 | $0.2121 | $0.2175 | $39,658.70 | $2,734,175 |
| 2017-03-21 | $0.2177 | $0.4186 | $0.2151 | $0.3295 | $266,783 | $4,142,501 |
| 2017-03-22 | $0.3297 | $0.3562 | $0.2555 | $0.3252 | $216,650 | $4,087,866 |
| 2017-03-23 | $0.3253 | $0.3275 | $0.2740 | $0.2840 | $228,246 | $3,570,236 |
| 2017-03-24 | $0.2840 | $0.2850 | $0.2704 | $0.2755 | $172,035 | $3,464,252 |
| 2017-03-25 | $0.2723 | $0.3204 | $0.2712 | $0.3087 | $196,423 | $3,881,686 |
| 2017-03-26 | $0.2936 | $0.3137 | $0.2813 | $0.3068 | $209,455 | $3,858,182 |
| 2017-03-27 | $0.3034 | $0.4233 | $0.2521 | $0.2891 | $60,245.60 | $3,635,432 |
| 2017-03-28 | $0.3436 | $0.4428 | $0.2650 | $0.3129 | $44,632.90 | $3,935,249 |
| 2017-03-29 | $0.3126 | $0.7511 | $0.2080 | $0.2930 | $39,429.50 | $3,685,192 |
| 2017-03-30 | $0.2935 | $0.4782 | $0.2929 | $0.3070 | $27,501.20 | $3,861,695 |
| 2017-03-31 | $0.4080 | $0.5273 | $0.2754 | $0.4172 | $175,411 | $5,248,819 |