Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.7044 | $0.7134 | $0.6201 | $0.6315 | $228,905 | $7,499,003 |
| 2017-06-02 | $0.6319 | $0.6554 | $0.5577 | $0.6288 | $282,160 | $7,466,349 |
| 2017-06-03 | $0.6229 | $0.9350 | $0.4138 | $0.7749 | $1,508,560 | $9,200,858 |
| 2017-06-04 | $0.7755 | $0.8051 | $0.5961 | $0.7452 | $464,263 | $8,848,867 |
| 2017-06-05 | $0.7459 | $0.8061 | $0.6840 | $0.7505 | $408,982 | $8,911,872 |
| 2017-06-06 | $0.7458 | $0.7972 | $0.6750 | $0.7780 | $493,287 | $9,238,713 |
| 2017-06-07 | $0.7749 | $0.8031 | $0.6970 | $0.7359 | $491,357 | $8,738,115 |
| 2017-06-08 | $0.7352 | $0.7722 | $0.6602 | $0.6690 | $418,714 | $7,943,911 |
| 2017-06-09 | $0.6702 | $0.7307 | $0.6604 | $0.6817 | $387,822 | $8,094,692 |
| 2017-06-10 | $0.6746 | $0.7029 | $0.6329 | $0.6621 | $324,557 | $7,862,453 |
| 2017-06-11 | $0.6533 | $0.7417 | $0.5479 | $0.7224 | $523,909 | $8,578,571 |
| 2017-06-12 | $0.7078 | $0.7827 | $0.4922 | $0.5659 | $324,970 | $6,719,322 |
| 2017-06-13 | $0.5670 | $1.21 | $0.5393 | $1.16 | $1,080,360 | $13,735,171 |
| 2017-06-14 | $1.18 | $1.87 | $1.11 | $1.47 | $2,854,210 | $17,461,938 |
| 2017-06-15 | $1.46 | $1.64 | $1.14 | $1.29 | $1,350,750 | $15,335,199 |
| 2017-06-16 | $1.29 | $1.39 | $1.24 | $1.35 | $1,192,900 | $16,087,335 |
| 2017-06-17 | $1.36 | $1.40 | $1.26 | $1.31 | $893,437 | $15,591,096 |
| 2017-06-18 | $1.29 | $1.36 | $1.08 | $1.13 | $632,487 | $13,391,004 |
| 2017-06-19 | $1.11 | $1.26 | $0.9839 | $1.02 | $610,228 | $12,065,916 |
| 2017-06-20 | $1.03 | $1.08 | $0.8261 | $0.8261 | $572,582 | $9,809,501 |
| 2017-06-21 | $0.8302 | $0.9329 | $0.7401 | $0.7696 | $537,679 | $9,138,205 |
| 2017-06-22 | $0.7699 | $0.9006 | $0.7567 | $0.7939 | $451,396 | $9,426,664 |
| 2017-06-23 | $0.7958 | $0.8347 | $0.7067 | $0.7787 | $641,789 | $9,247,226 |
| 2017-06-24 | $0.7632 | $0.7773 | $0.6846 | $0.7039 | $494,719 | $8,358,281 |
| 2017-06-25 | $0.6923 | $0.7317 | $0.6737 | $0.6918 | $510,200 | $8,214,551 |
| 2017-06-26 | $0.7090 | $0.7219 | $0.5773 | $0.6322 | $382,567 | $7,507,002 |
| 2017-06-27 | $0.6322 | $0.6514 | $0.5065 | $0.5089 | $663,014 | $6,042,791 |
| 2017-06-28 | $0.5075 | $0.6559 | $0.5075 | $0.6404 | $520,112 | $7,604,742 |
| 2017-06-29 | $0.6464 | $0.9889 | $0.6139 | $0.7731 | $1,277,340 | $9,179,858 |
| 2017-06-30 | $0.7739 | $0.9235 | $0.6855 | $0.6922 | $768,264 | $8,219,436 |