Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.3387 | $0.3629 | $0.3182 | $0.3474 | $118,097 | $5,734,227 |
| 2017-12-02 | $0.3506 | $0.3693 | $0.3369 | $0.3626 | $158,879 | $5,984,010 |
| 2017-12-03 | $0.3587 | $0.3780 | $0.3027 | $0.3394 | $422,947 | $5,602,222 |
| 2017-12-04 | $0.3414 | $0.3546 | $0.3287 | $0.3512 | $158,999 | $5,796,219 |
| 2017-12-05 | $0.3494 | $0.4651 | $0.3442 | $0.3778 | $746,207 | $6,235,175 |
| 2017-12-06 | $0.3769 | $0.3951 | $0.3244 | $0.3674 | $300,827 | $6,063,294 |
| 2017-12-07 | $0.3653 | $0.3851 | $0.3182 | $0.3382 | $189,445 | $5,581,272 |
| 2017-12-08 | $0.3388 | $0.3898 | $0.2827 | $0.3634 | $203,033 | $5,998,333 |
| 2017-12-09 | $0.3639 | $0.3929 | $0.3188 | $0.3511 | $165,594 | $5,794,432 |
| 2017-12-10 | $0.3564 | $0.3749 | $0.2881 | $0.2954 | $166,725 | $4,876,078 |
| 2017-12-11 | $0.2929 | $0.3762 | $0.2929 | $0.3457 | $175,037 | $5,706,971 |
| 2017-12-12 | $0.3483 | $0.3962 | $0.3142 | $0.3411 | $294,206 | $5,630,374 |
| 2017-12-13 | $0.3428 | $0.4280 | $0.3246 | $0.3645 | $465,932 | $6,016,577 |
| 2017-12-14 | $0.3623 | $0.3855 | $0.3460 | $0.3648 | $257,143 | $6,022,768 |
| 2017-12-15 | $0.3682 | $0.3753 | $0.3477 | $0.3550 | $154,378 | $5,860,231 |
| 2017-12-16 | $0.3545 | $0.3802 | $0.3533 | $0.3742 | $196,208 | $6,177,398 |
| 2017-12-17 | $0.3757 | $0.4012 | $0.3661 | $0.3812 | $164,778 | $6,292,606 |
| 2017-12-18 | $0.3824 | $0.5000 | $0.3685 | $0.4753 | $725,246 | $7,846,488 |
| 2017-12-19 | $0.4843 | $0.5048 | $0.4128 | $0.4484 | $359,430 | $7,402,776 |
| 2017-12-20 | $0.4384 | $0.4847 | $0.3724 | $0.4014 | $394,832 | $6,626,074 |
| 2017-12-21 | $0.4108 | $0.4957 | $0.3987 | $0.4903 | $622,058 | $8,093,783 |
| 2017-12-22 | $0.4868 | $0.4967 | $0.3212 | $0.3909 | $372,990 | $6,453,711 |
| 2017-12-23 | $0.3946 | $0.4898 | $0.3946 | $0.4347 | $348,469 | $7,175,687 |
| 2017-12-24 | $0.4408 | $0.4797 | $0.4092 | $0.4797 | $363,499 | $7,919,537 |
| 2017-12-25 | $0.4849 | $0.5546 | $0.4546 | $0.5482 | $365,256 | $9,050,607 |
| 2017-12-26 | $0.5478 | $0.7414 | $0.4957 | $0.6676 | $1,645,120 | $11,020,912 |
| 2017-12-27 | $0.6822 | $0.6887 | $0.6022 | $0.6299 | $646,254 | $10,399,059 |
| 2017-12-28 | $0.6395 | $0.9444 | $0.5741 | $0.8378 | $3,482,050 | $13,830,073 |
| 2017-12-29 | $0.8476 | $0.9863 | $0.7587 | $0.7792 | $1,580,030 | $12,863,542 |
| 2017-12-30 | $0.7785 | $0.7950 | $0.6577 | $0.7243 | $887,415 | $11,957,432 |
| 2017-12-31 | $0.7010 | $0.7817 | $0.6934 | $0.7511 | $437,611 | $12,402,645 |