Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.3390 | $0.3419 | $0.2992 | $0.3076 | $117,671 | $5,076,160 |
| 2017-11-02 | $0.3076 | $0.3117 | $0.2767 | $0.2939 | $67,683.70 | $4,849,047 |
| 2017-11-03 | $0.2920 | $0.3813 | $0.2790 | $0.2802 | $201,313 | $4,623,930 |
| 2017-11-04 | $0.2809 | $0.3491 | $0.2720 | $0.3190 | $164,817 | $5,263,355 |
| 2017-11-05 | $0.3188 | $0.3502 | $0.3122 | $0.3191 | $134,087 | $5,265,633 |
| 2017-11-06 | $0.3242 | $0.3523 | $0.3059 | $0.3246 | $115,335 | $5,356,442 |
| 2017-11-07 | $0.3216 | $0.4858 | $0.3187 | $0.3257 | $1,852,620 | $5,374,631 |
| 2017-11-08 | $0.3267 | $0.3649 | $0.3176 | $0.3333 | $325,757 | $5,500,638 |
| 2017-11-09 | $0.3328 | $0.3603 | $0.3262 | $0.3489 | $166,501 | $5,758,167 |
| 2017-11-10 | $0.3514 | $0.3595 | $0.3054 | $0.3107 | $112,038 | $5,127,201 |
| 2017-11-11 | $0.3158 | $0.3339 | $0.2947 | $0.3015 | $104,694 | $4,975,499 |
| 2017-11-12 | $0.3011 | $0.3014 | $0.2543 | $0.2644 | $79,265.80 | $4,362,603 |
| 2017-11-13 | $0.2639 | $0.3024 | $0.2609 | $0.2847 | $70,325.10 | $4,698,034 |
| 2017-11-14 | $0.2842 | $0.3067 | $0.2842 | $0.2908 | $78,041.10 | $4,797,953 |
| 2017-11-15 | $0.2968 | $0.3155 | $0.2968 | $0.3046 | $39,763.50 | $5,027,915 |
| 2017-11-16 | $0.3062 | $0.3149 | $0.2879 | $0.2987 | $65,562.60 | $4,929,385 |
| 2017-11-17 | $0.2974 | $0.3036 | $0.2830 | $0.2888 | $71,123.60 | $4,765,643 |
| 2017-11-18 | $0.2878 | $0.3596 | $0.2762 | $0.3067 | $310,700 | $5,062,225 |
| 2017-11-19 | $0.3061 | $0.3199 | $0.2961 | $0.3065 | $102,366 | $5,059,057 |
| 2017-11-20 | $0.3066 | $0.3605 | $0.3062 | $0.3178 | $190,949 | $5,245,605 |
| 2017-11-21 | $0.3169 | $0.3303 | $0.2970 | $0.3075 | $92,531.40 | $5,075,132 |
| 2017-11-22 | $0.3098 | $0.4824 | $0.3070 | $0.3528 | $1,218,070 | $5,822,181 |
| 2017-11-23 | $0.3527 | $0.3591 | $0.3145 | $0.3154 | $192,153 | $5,206,108 |
| 2017-11-24 | $0.3221 | $0.3450 | $0.3148 | $0.3306 | $180,459 | $5,456,386 |
| 2017-11-25 | $0.3298 | $0.3463 | $0.3208 | $0.3376 | $91,918.90 | $5,571,969 |
| 2017-11-26 | $0.3385 | $0.3846 | $0.3370 | $0.3706 | $221,969 | $6,117,153 |
| 2017-11-27 | $0.3713 | $0.3906 | $0.3609 | $0.3703 | $104,478 | $6,112,400 |
| 2017-11-28 | $0.3696 | $0.4103 | $0.3666 | $0.4088 | $137,450 | $6,746,331 |
| 2017-11-29 | $0.4021 | $0.4200 | $0.3019 | $0.3029 | $188,347 | $4,999,089 |
| 2017-11-30 | $0.3076 | $0.3476 | $0.2822 | $0.3429 | $115,287 | $5,659,411 |