Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.6519 | $0.6560 | $0.6086 | $0.6244 | $184,481 | $7,417,553 |
| 2017-10-02 | $0.6240 | $0.6268 | $0.5754 | $0.5805 | $157,812 | $6,895,264 |
| 2017-10-03 | $0.5794 | $0.5864 | $0.5079 | $0.5341 | $132,389 | $6,344,591 |
| 2017-10-04 | $0.5382 | $0.5437 | $0.4997 | $0.5082 | $106,232 | $6,037,049 |
| 2017-10-05 | $0.5053 | $0.5275 | $0.4903 | $0.5011 | $107,405 | $5,952,804 |
| 2017-10-06 | $0.5035 | $0.5307 | $0.4417 | $0.5028 | $290,108 | $5,972,874 |
| 2017-10-07 | $0.4975 | $0.5321 | $0.4440 | $0.4743 | $91,931.30 | $5,634,211 |
| 2017-10-08 | $0.4710 | $0.4822 | $0.3765 | $0.3768 | $177,016 | $4,475,658 |
| 2017-10-09 | $0.3768 | $0.3810 | $0.2917 | $0.2960 | $126,503 | $3,516,681 |
| 2017-10-10 | $0.2977 | $0.3783 | $0.2921 | $0.3457 | $179,753 | $5,704,448 |
| 2017-10-11 | $0.3457 | $0.3977 | $0.3106 | $0.3497 | $235,136 | $5,770,487 |
| 2017-10-12 | $0.3500 | $0.3833 | $0.3084 | $0.3162 | $141,192 | $5,218,224 |
| 2017-10-13 | $0.3170 | $0.4192 | $0.2743 | $0.3133 | $279,483 | $5,170,105 |
| 2017-10-14 | $0.3168 | $0.3771 | $0.3065 | $0.3326 | $124,580 | $5,488,585 |
| 2017-10-15 | $0.3291 | $0.3534 | $0.2977 | $0.3153 | $55,292.20 | $5,202,187 |
| 2017-10-16 | $0.3153 | $0.3494 | $0.3047 | $0.3329 | $68,288.70 | $5,492,653 |
| 2017-10-17 | $0.3320 | $0.3382 | $0.2981 | $0.3041 | $94,289.60 | $5,018,335 |
| 2017-10-18 | $0.3071 | $0.3235 | $0.2808 | $0.2952 | $132,376 | $4,871,423 |
| 2017-10-19 | $0.2953 | $0.3406 | $0.2932 | $0.3331 | $111,085 | $5,496,844 |
| 2017-10-20 | $0.3313 | $0.3411 | $0.2894 | $0.2992 | $115,632 | $4,937,907 |
| 2017-10-21 | $0.2982 | $0.3007 | $0.2542 | $0.2650 | $66,714.60 | $4,373,545 |
| 2017-10-22 | $0.2649 | $0.4764 | $0.2587 | $0.4064 | $1,551,150 | $6,705,464 |
| 2017-10-23 | $0.4085 | $0.5936 | $0.3300 | $0.3300 | $3,004,760 | $5,445,941 |
| 2017-10-24 | $0.3363 | $0.4305 | $0.3333 | $0.3621 | $630,506 | $5,976,007 |
| 2017-10-25 | $0.3622 | $0.3632 | $0.3264 | $0.3317 | $155,773 | $5,473,103 |
| 2017-10-26 | $0.3347 | $0.3471 | $0.2990 | $0.3131 | $137,558 | $5,166,238 |
| 2017-10-27 | $0.3108 | $0.3922 | $0.3014 | $0.3437 | $313,150 | $5,672,031 |
| 2017-10-28 | $0.3447 | $0.3522 | $0.3106 | $0.3315 | $102,565 | $5,470,644 |
| 2017-10-29 | $0.3302 | $0.3459 | $0.3187 | $0.3239 | $110,210 | $5,344,424 |
| 2017-10-30 | $0.3200 | $0.3329 | $0.3108 | $0.3251 | $73,723.10 | $5,365,287 |
| 2017-10-31 | $0.3208 | $0.3491 | $0.3180 | $0.3411 | $52,701.00 | $5,628,968 |