Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.7524 | $0.7668 | $0.6848 | $0.7367 | $257,391 | $12,164,710 |
| 2018-01-02 | $0.7305 | $0.9009 | $0.6790 | $0.7465 | $1,196,410 | $12,326,162 |
| 2018-01-03 | $0.7549 | $0.9093 | $0.7026 | $0.8948 | $904,122 | $14,774,437 |
| 2018-01-04 | $0.8944 | $0.9191 | $0.7663 | $0.8196 | $609,857 | $13,532,781 |
| 2018-01-05 | $0.8204 | $0.9457 | $0.7824 | $0.8954 | $703,297 | $14,785,269 |
| 2018-01-06 | $0.8944 | $1.14 | $0.8677 | $1.05 | $1,132,850 | $17,303,570 |
| 2018-01-07 | $1.04 | $1.05 | $0.9465 | $0.9981 | $778,180 | $16,480,571 |
| 2018-01-08 | $0.9818 | $1.15 | $0.9439 | $1.15 | $1,105,020 | $18,966,642 |
| 2018-01-09 | $1.14 | $1.19 | $1.04 | $1.11 | $985,155 | $18,249,863 |
| 2018-01-10 | $1.11 | $1.16 | $0.9475 | $1.02 | $790,507 | $16,832,446 |
| 2018-01-11 | $1.04 | $1.58 | $0.8910 | $1.45 | $5,497,360 | $23,962,738 |
| 2018-01-12 | $1.48 | $1.91 | $1.38 | $1.51 | $6,457,840 | $24,933,610 |
| 2018-01-13 | $1.51 | $1.58 | $1.30 | $1.34 | $1,766,720 | $22,185,453 |
| 2018-01-14 | $1.34 | $1.39 | $1.13 | $1.17 | $831,732 | $19,379,553 |
| 2018-01-15 | $1.16 | $1.29 | $1.13 | $1.13 | $699,101 | $18,651,399 |
| 2018-01-16 | $1.12 | $1.12 | $0.7132 | $0.8214 | $612,336 | $13,590,025 |
| 2018-01-17 | $0.8108 | $0.8332 | $0.6340 | $0.7622 | $331,959 | $12,611,195 |
| 2018-01-18 | $0.7636 | $0.9015 | $0.7351 | $0.8327 | $349,475 | $13,777,433 |
| 2018-01-19 | $0.8215 | $0.8352 | $0.7674 | $0.7857 | $324,252 | $12,999,419 |
| 2018-01-20 | $0.7935 | $0.9843 | $0.7935 | $0.8832 | $448,681 | $14,612,930 |
| 2018-01-21 | $0.8879 | $0.9064 | $0.7559 | $0.7740 | $241,526 | $12,806,677 |
| 2018-01-22 | $0.7899 | $0.8774 | $0.6579 | $0.7225 | $384,837 | $11,954,653 |
| 2018-01-23 | $0.7186 | $0.7547 | $0.6645 | $0.7148 | $154,674 | $11,826,191 |
| 2018-01-24 | $0.7148 | $0.7551 | $0.6853 | $0.7022 | $245,854 | $11,619,154 |
| 2018-01-25 | $0.7081 | $0.7342 | $0.6259 | $0.6482 | $266,798 | $10,725,169 |
| 2018-01-26 | $0.6531 | $0.7499 | $0.6463 | $0.6905 | $338,724 | $11,424,940 |
| 2018-01-27 | $0.6898 | $0.7624 | $0.6639 | $0.7495 | $201,671 | $12,401,190 |
| 2018-01-28 | $0.7547 | $0.8019 | $0.7230 | $0.7348 | $235,081 | $12,157,305 |
| 2018-01-29 | $0.7341 | $0.7523 | $0.6729 | $0.7138 | $191,970 | $11,809,662 |
| 2018-01-30 | $0.7125 | $0.7196 | $0.5910 | $0.6044 | $184,130 | $10,000,679 |
| 2018-01-31 | $0.5999 | $0.6216 | $0.5733 | $0.5830 | $170,945 | $9,646,699 |