Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.4175 | $0.4183 | $0.3608 | $0.3689 | $278,856 | $4,380,443 |
| 2017-08-02 | $0.3711 | $0.3851 | $0.3558 | $0.3648 | $245,904 | $4,331,956 |
| 2017-08-03 | $0.3743 | $0.3843 | $0.3507 | $0.3752 | $258,863 | $4,455,529 |
| 2017-08-04 | $0.3756 | $0.3776 | $0.3441 | $0.3689 | $331,528 | $4,380,906 |
| 2017-08-05 | $0.3545 | $0.3901 | $0.3541 | $0.3825 | $243,908 | $4,542,705 |
| 2017-08-06 | $0.3867 | $0.3904 | $0.3508 | $0.3747 | $281,084 | $4,449,888 |
| 2017-08-07 | $0.3805 | $0.4478 | $0.3553 | $0.4163 | $283,227 | $4,943,265 |
| 2017-08-08 | $0.4168 | $0.4725 | $0.4101 | $0.4418 | $287,890 | $5,246,363 |
| 2017-08-09 | $0.4432 | $0.4533 | $0.4178 | $0.4180 | $239,666 | $4,963,386 |
| 2017-08-10 | $0.4229 | $0.4570 | $0.4097 | $0.4265 | $316,093 | $5,064,490 |
| 2017-08-11 | $0.4257 | $0.4950 | $0.4141 | $0.4739 | $301,104 | $5,627,773 |
| 2017-08-12 | $0.4724 | $0.8890 | $0.4480 | $0.6429 | $1,678,780 | $7,634,361 |
| 2017-08-13 | $0.6400 | $0.7322 | $0.5013 | $0.5423 | $784,386 | $6,439,464 |
| 2017-08-14 | $0.5136 | $0.7281 | $0.5109 | $0.6644 | $849,944 | $7,889,836 |
| 2017-08-15 | $0.6612 | $0.6854 | $0.5730 | $0.6058 | $464,223 | $7,194,107 |
| 2017-08-16 | $0.6052 | $0.6418 | $0.5777 | $0.5813 | $431,571 | $6,903,044 |
| 2017-08-17 | $0.5992 | $1.29 | $0.5756 | $0.8220 | $2,859,150 | $9,761,260 |
| 2017-08-18 | $0.8793 | $1.02 | $0.6820 | $0.6939 | $1,536,100 | $8,240,177 |
| 2017-08-19 | $0.6869 | $0.7781 | $0.6707 | $0.7438 | $554,076 | $8,832,474 |
| 2017-08-20 | $0.7441 | $0.9524 | $0.7276 | $0.8815 | $865,077 | $10,467,596 |
| 2017-08-21 | $0.8937 | $0.9098 | $0.7830 | $0.7830 | $487,875 | $9,298,809 |
| 2017-08-22 | $0.7907 | $0.8040 | $0.6719 | $0.7337 | $326,627 | $8,712,735 |
| 2017-08-23 | $0.7241 | $0.7435 | $0.7019 | $0.7139 | $415,851 | $8,477,815 |
| 2017-08-24 | $0.7115 | $0.7371 | $0.6862 | $0.7255 | $410,915 | $8,616,140 |
| 2017-08-25 | $0.7331 | $0.7749 | $0.7016 | $0.7196 | $512,096 | $8,545,101 |
| 2017-08-26 | $0.7199 | $0.8156 | $0.6987 | $0.7393 | $1,677,690 | $8,779,309 |
| 2017-08-27 | $0.7366 | $0.7579 | $0.6812 | $0.6935 | $214,846 | $8,236,114 |
| 2017-08-28 | $0.6937 | $0.7178 | $0.6602 | $0.6932 | $306,069 | $8,234,822 |
| 2017-08-29 | $0.7012 | $0.7016 | $0.6477 | $0.6816 | $397,631 | $8,096,804 |
| 2017-08-30 | $0.6749 | $0.7479 | $0.6374 | $0.6849 | $510,237 | $8,135,956 |
| 2017-08-31 | $0.6936 | $0.8967 | $0.6603 | $0.7901 | $960,360 | $9,385,243 |