Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $1.16 | $1.19 | $0.8568 | $1.01 | $254,667 | $12,782,390 |
| 2017-05-02 | $0.9992 | $1.05 | $0.8279 | $1.03 | $452,813 | $12,938,902 |
| 2017-05-03 | $1.03 | $1.04 | $0.9473 | $0.9722 | $306,811 | $12,265,309 |
| 2017-05-04 | $0.9700 | $1.30 | $0.7833 | $0.9412 | $647,249 | $11,875,269 |
| 2017-05-05 | $0.9412 | $1.13 | $0.8528 | $0.9530 | $678,255 | $12,026,365 |
| 2017-05-06 | $0.9579 | $1.04 | $0.8782 | $0.8861 | $518,556 | $11,183,664 |
| 2017-05-07 | $0.8786 | $0.9115 | $0.8168 | $0.8506 | $381,335 | $10,737,322 |
| 2017-05-08 | $0.8497 | $0.9331 | $0.7413 | $0.9321 | $386,551 | $11,767,599 |
| 2017-05-09 | $0.9344 | $1.02 | $0.8914 | $0.9530 | $457,488 | $12,033,201 |
| 2017-05-10 | $0.9616 | $0.9810 | $0.8460 | $0.9375 | $595,478 | $11,838,801 |
| 2017-05-11 | $0.9385 | $0.9523 | $0.7695 | $0.8468 | $280,295 | $10,694,290 |
| 2017-05-12 | $0.8465 | $0.8747 | $0.7814 | $0.8258 | $257,908 | $10,431,086 |
| 2017-05-13 | $0.8271 | $0.8863 | $0.7796 | $0.8409 | $224,207 | $10,622,990 |
| 2017-05-14 | $0.8439 | $0.8741 | $0.7769 | $0.7877 | $233,522 | $9,952,779 |
| 2017-05-15 | $0.7883 | $0.8159 | $0.7515 | $0.7781 | $211,320 | $9,832,496 |
| 2017-05-16 | $0.7737 | $0.8889 | $0.7585 | $0.7956 | $273,402 | $10,054,209 |
| 2017-05-17 | $0.8032 | $0.9372 | $0.7830 | $0.8687 | $246,221 | $10,979,804 |
| 2017-05-18 | $0.8502 | $1.00 | $0.7768 | $0.8827 | $317,672 | $11,159,108 |
| 2017-05-19 | $0.8715 | $0.9950 | $0.7129 | $0.7560 | $265,715 | $9,558,189 |
| 2017-05-20 | $0.7551 | $0.9116 | $0.7268 | $0.8899 | $531,672 | $11,252,315 |
| 2017-05-21 | $0.8908 | $0.9537 | $0.7698 | $0.9372 | $580,379 | $11,851,925 |
| 2017-05-22 | $0.9390 | $0.9994 | $0.6684 | $0.8949 | $582,839 | $11,319,331 |
| 2017-05-23 | $0.8951 | $0.9400 | $0.8453 | $0.8453 | $410,356 | $10,692,796 |
| 2017-05-24 | $0.8493 | $0.8711 | $0.7099 | $0.8149 | $330,337 | $10,310,225 |
| 2017-05-25 | $0.8140 | $0.8772 | $0.6579 | $0.6707 | $225,926 | $7,963,910 |
| 2017-05-26 | $0.6772 | $0.7040 | $0.6259 | $0.6315 | $231,264 | $7,497,445 |
| 2017-05-27 | $0.6280 | $0.7281 | $0.6123 | $0.6795 | $288,572 | $8,067,515 |
| 2017-05-28 | $0.6871 | $0.7668 | $0.6590 | $0.6765 | $233,758 | $8,031,955 |
| 2017-05-29 | $0.6770 | $0.7010 | $0.5987 | $0.6590 | $248,417 | $7,824,209 |
| 2017-05-30 | $0.6596 | $0.7161 | $0.6505 | $0.6615 | $213,756 | $7,854,624 |
| 2017-05-31 | $0.6860 | $0.7157 | $0.5956 | $0.7051 | $206,417 | $8,372,722 |