Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.6930 | $0.7546 | $0.6891 | $0.7243 | $381,223 | $8,601,249 |
| 2017-07-02 | $0.7276 | $0.7509 | $0.6841 | $0.7068 | $465,627 | $8,393,629 |
| 2017-07-03 | $0.6979 | $0.7220 | $0.6644 | $0.6965 | $374,065 | $8,270,403 |
| 2017-07-04 | $0.6839 | $0.6942 | $0.6634 | $0.6780 | $426,107 | $8,050,706 |
| 2017-07-05 | $0.6825 | $0.6825 | $0.6064 | $0.6567 | $427,384 | $7,798,816 |
| 2017-07-06 | $0.6530 | $0.8226 | $0.6389 | $0.7493 | $664,992 | $8,898,228 |
| 2017-07-07 | $0.7446 | $0.7669 | $0.5717 | $0.6279 | $455,706 | $7,455,775 |
| 2017-07-08 | $0.6295 | $0.6420 | $0.5526 | $0.5829 | $380,555 | $6,921,346 |
| 2017-07-09 | $0.5798 | $0.6114 | $0.5643 | $0.6005 | $351,000 | $7,130,284 |
| 2017-07-10 | $0.5721 | $0.6211 | $0.4749 | $0.4845 | $677,965 | $5,753,130 |
| 2017-07-11 | $0.4922 | $0.5490 | $0.4729 | $0.4870 | $374,397 | $5,782,960 |
| 2017-07-12 | $0.4844 | $0.5604 | $0.4627 | $0.5416 | $347,184 | $6,431,590 |
| 2017-07-13 | $0.5520 | $0.5520 | $0.4948 | $0.5045 | $275,602 | $5,990,486 |
| 2017-07-14 | $0.5127 | $0.5398 | $0.4627 | $0.4994 | $273,933 | $5,930,197 |
| 2017-07-15 | $0.4753 | $0.5302 | $0.3875 | $0.4462 | $266,028 | $5,298,797 |
| 2017-07-16 | $0.4808 | $0.4924 | $0.3540 | $0.3840 | $256,789 | $4,559,764 |
| 2017-07-17 | $0.3961 | $0.4489 | $0.3781 | $0.4051 | $266,207 | $4,811,116 |
| 2017-07-18 | $0.4036 | $0.4511 | $0.4036 | $0.4134 | $279,239 | $4,909,062 |
| 2017-07-19 | $0.4068 | $0.4472 | $0.4017 | $0.4156 | $241,647 | $4,935,033 |
| 2017-07-20 | $0.4308 | $0.4729 | $0.4171 | $0.4611 | $254,938 | $5,475,098 |
| 2017-07-21 | $0.4620 | $0.4924 | $0.4426 | $0.4583 | $279,475 | $5,442,121 |
| 2017-07-22 | $0.4573 | $0.4909 | $0.4383 | $0.4530 | $339,754 | $5,379,656 |
| 2017-07-23 | $0.4602 | $0.4785 | $0.4301 | $0.4521 | $358,976 | $5,368,957 |
| 2017-07-24 | $0.4520 | $0.4682 | $0.4447 | $0.4506 | $244,624 | $5,351,168 |
| 2017-07-25 | $0.4484 | $0.4608 | $0.4232 | $0.4384 | $190,162 | $5,206,387 |
| 2017-07-26 | $0.4453 | $0.4453 | $0.4116 | $0.4252 | $230,880 | $5,049,108 |
| 2017-07-27 | $0.4245 | $0.4370 | $0.4100 | $0.4324 | $225,419 | $5,134,942 |
| 2017-07-28 | $0.4309 | $0.4489 | $0.3782 | $0.4054 | $228,626 | $4,813,683 |
| 2017-07-29 | $0.4100 | $0.4221 | $0.3733 | $0.4105 | $390,119 | $4,874,152 |
| 2017-07-30 | $0.4062 | $0.4121 | $0.3890 | $0.4020 | $195,210 | $4,773,581 |
| 2017-07-31 | $0.4051 | $0.4369 | $0.3956 | $0.4074 | $261,602 | $4,837,612 |