Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.7862 | $0.9225 | $0.7736 | $0.8444 | $758,711 | $10,030,299 |
| 2017-09-02 | $0.8488 | $0.8917 | $0.7438 | $0.7592 | $339,149 | $9,018,761 |
| 2017-09-03 | $0.7589 | $0.7750 | $0.7181 | $0.7473 | $290,128 | $8,877,203 |
| 2017-09-04 | $0.7440 | $0.7736 | $0.6289 | $0.6666 | $330,390 | $7,918,536 |
| 2017-09-05 | $0.6763 | $0.7177 | $0.5968 | $0.7022 | $329,710 | $8,340,830 |
| 2017-09-06 | $0.7007 | $0.8011 | $0.6748 | $0.7370 | $366,074 | $8,754,564 |
| 2017-09-07 | $0.7328 | $0.7530 | $0.6944 | $0.7166 | $349,451 | $8,512,619 |
| 2017-09-08 | $0.7133 | $0.7446 | $0.5811 | $0.6392 | $343,846 | $7,593,121 |
| 2017-09-09 | $0.6436 | $0.6627 | $0.5797 | $0.6627 | $340,214 | $7,872,581 |
| 2017-09-10 | $0.6651 | $0.6656 | $0.5634 | $0.6065 | $252,144 | $7,204,852 |
| 2017-09-11 | $0.6171 | $0.6286 | $0.5635 | $0.6176 | $251,005 | $7,336,813 |
| 2017-09-12 | $0.6215 | $0.6318 | $0.5969 | $0.6169 | $230,717 | $7,328,569 |
| 2017-09-13 | $0.6176 | $0.6233 | $0.5545 | $0.5846 | $213,276 | $6,944,326 |
| 2017-09-14 | $0.5809 | $0.5869 | $0.4313 | $0.4513 | $241,722 | $5,360,837 |
| 2017-09-15 | $0.4563 | $0.5148 | $0.3712 | $0.4955 | $376,568 | $5,885,796 |
| 2017-09-16 | $0.5017 | $0.5609 | $0.4632 | $0.4743 | $258,015 | $5,633,538 |
| 2017-09-17 | $0.4730 | $0.5335 | $0.4361 | $0.5098 | $284,550 | $6,056,352 |
| 2017-09-18 | $0.5177 | $0.5549 | $0.4759 | $0.4993 | $237,575 | $5,931,517 |
| 2017-09-19 | $0.5058 | $0.5508 | $0.4836 | $0.5356 | $310,917 | $6,362,664 |
| 2017-09-20 | $0.5348 | $0.7841 | $0.5108 | $0.6822 | $984,963 | $8,103,865 |
| 2017-09-21 | $0.6741 | $0.6773 | $0.5324 | $0.5324 | $351,847 | $6,324,486 |
| 2017-09-22 | $0.5286 | $0.5779 | $0.5223 | $0.5484 | $245,898 | $6,514,642 |
| 2017-09-23 | $0.5495 | $0.5852 | $0.5389 | $0.5630 | $284,509 | $6,687,444 |
| 2017-09-24 | $0.5599 | $0.5833 | $0.5433 | $0.5680 | $203,132 | $6,746,933 |
| 2017-09-25 | $0.5712 | $0.5988 | $0.5631 | $0.5870 | $274,490 | $6,972,773 |
| 2017-09-26 | $0.5915 | $0.6702 | $0.5777 | $0.6164 | $400,915 | $7,321,845 |
| 2017-09-27 | $0.6141 | $0.6872 | $0.6097 | $0.6734 | $501,765 | $7,999,189 |
| 2017-09-28 | $0.6883 | $0.6893 | $0.6358 | $0.6412 | $364,341 | $7,616,927 |
| 2017-09-29 | $0.6395 | $0.6531 | $0.6040 | $0.6166 | $286,137 | $7,324,470 |
| 2017-09-30 | $0.6176 | $0.6674 | $0.6148 | $0.6514 | $263,100 | $7,737,355 |