Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.4105 | $0.4533 | $0.4105 | $0.4267 | $112,247 | $5,368,623 |
| 2017-04-02 | $0.4270 | $0.7158 | $0.4243 | $0.7158 | $201,785 | $9,007,086 |
| 2017-04-03 | $0.7188 | $0.8594 | $0.4868 | $0.6732 | $181,926 | $8,471,815 |
| 2017-04-04 | $0.6800 | $1.02 | $0.6800 | $0.9648 | $368,909 | $12,142,589 |
| 2017-04-05 | $0.9615 | $1.12 | $0.6925 | $0.9312 | $436,822 | $11,721,102 |
| 2017-04-06 | $0.9374 | $0.9918 | $0.7729 | $0.8426 | $226,321 | $10,606,182 |
| 2017-04-07 | $0.8385 | $1.30 | $0.7824 | $1.19 | $421,902 | $14,931,018 |
| 2017-04-08 | $1.18 | $1.27 | $1.09 | $1.11 | $342,132 | $13,942,983 |
| 2017-04-09 | $1.14 | $1.18 | $1.02 | $1.14 | $385,050 | $14,388,306 |
| 2017-04-10 | $1.12 | $1.19 | $1.09 | $1.13 | $354,860 | $14,248,082 |
| 2017-04-11 | $1.15 | $1.37 | $1.06 | $1.36 | $380,268 | $17,161,215 |
| 2017-04-12 | $1.38 | $1.77 | $1.30 | $1.76 | $698,274 | $22,221,517 |
| 2017-04-13 | $1.76 | $2.96 | $1.75 | $2.35 | $626,149 | $29,652,775 |
| 2017-04-14 | $2.49 | $2.89 | $0.9159 | $1.61 | $516,065 | $20,269,708 |
| 2017-04-15 | $1.61 | $1.64 | $1.27 | $1.52 | $348,795 | $19,092,218 |
| 2017-04-16 | $1.54 | $1.57 | $1.06 | $1.24 | $368,158 | $15,599,326 |
| 2017-04-17 | $1.24 | $1.25 | $0.9333 | $1.08 | $396,380 | $13,574,712 |
| 2017-04-18 | $1.10 | $1.31 | $1.00 | $1.15 | $557,844 | $14,442,062 |
| 2017-04-19 | $1.15 | $1.20 | $0.9853 | $1.14 | $588,525 | $14,350,559 |
| 2017-04-20 | $1.14 | $1.17 | $0.9662 | $1.09 | $494,069 | $13,684,776 |
| 2017-04-21 | $1.09 | $1.09 | $0.9111 | $0.9506 | $252,405 | $11,975,157 |
| 2017-04-22 | $0.9186 | $1.24 | $0.7520 | $0.8326 | $162,784 | $10,490,267 |
| 2017-04-23 | $0.8492 | $1.09 | $0.7460 | $1.01 | $621,503 | $12,671,227 |
| 2017-04-24 | $1.01 | $1.23 | $0.7887 | $1.10 | $293,915 | $13,874,263 |
| 2017-04-25 | $1.11 | $1.18 | $1.02 | $1.14 | $482,076 | $14,385,707 |
| 2017-04-26 | $1.13 | $1.19 | $0.9289 | $1.06 | $338,533 | $13,323,478 |
| 2017-04-27 | $1.05 | $1.09 | $0.9160 | $0.9583 | $197,074 | $12,081,372 |
| 2017-04-28 | $0.9613 | $1.11 | $0.9053 | $0.9954 | $399,524 | $12,549,633 |
| 2017-04-29 | $1.00 | $1.11 | $0.9501 | $0.9705 | $244,309 | $12,238,191 |
| 2017-04-30 | $0.9878 | $1.25 | $0.8716 | $1.16 | $360,650 | $14,637,746 |