Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.5887 | $0.5954 | $0.4394 | $0.4592 | $165,754 | $7,604,602 |
| 2018-02-02 | $0.4620 | $0.4623 | $0.3505 | $0.4258 | $175,154 | $7,050,612 |
| 2018-02-03 | $0.4245 | $0.4841 | $0.3872 | $0.4702 | $106,640 | $7,785,633 |
| 2018-02-04 | $0.4704 | $0.4808 | $0.3721 | $0.3888 | $120,507 | $6,438,034 |
| 2018-02-05 | $0.3854 | $0.3956 | $0.3047 | $0.3142 | $74,024.50 | $5,203,521 |
| 2018-02-06 | $0.3138 | $0.3651 | $0.2413 | $0.3615 | $77,144.50 | $5,986,830 |
| 2018-02-07 | $0.3542 | $0.4087 | $0.3264 | $0.3633 | $77,071.60 | $6,015,727 |
| 2018-02-08 | $0.3624 | $0.4121 | $0.3609 | $0.3845 | $66,747.90 | $6,366,976 |
| 2018-02-09 | $0.3874 | $0.3929 | $0.3535 | $0.3864 | $104,907 | $6,398,605 |
| 2018-02-10 | $0.3866 | $0.4051 | $0.3636 | $0.3801 | $73,440.40 | $6,293,981 |
| 2018-02-11 | $0.3800 | $0.3805 | $0.3360 | $0.3511 | $32,975.10 | $5,814,808 |
| 2018-02-12 | $0.3521 | $0.3846 | $0.3521 | $0.3748 | $119,826 | $6,207,373 |
| 2018-02-13 | $0.3777 | $0.3843 | $0.3464 | $0.3645 | $86,963.90 | $6,035,831 |
| 2018-02-14 | $0.3631 | $0.3889 | $0.3606 | $0.3873 | $106,124 | $6,413,194 |
| 2018-02-15 | $0.3885 | $0.4047 | $0.3771 | $0.3844 | $88,605.20 | $6,365,088 |
| 2018-02-16 | $0.3850 | $0.3942 | $0.3747 | $0.3892 | $73,052.90 | $6,444,724 |
| 2018-02-17 | $0.3879 | $0.4299 | $0.3859 | $0.3961 | $79,884.20 | $6,559,069 |
| 2018-02-18 | $0.3970 | $0.4025 | $0.3656 | $0.3732 | $46,685.60 | $6,180,894 |
| 2018-02-19 | $0.3733 | $0.5337 | $0.3721 | $0.4437 | $106,196 | $7,347,678 |
| 2018-02-20 | $0.4447 | $0.4666 | $0.3731 | $0.3765 | $149,540 | $6,234,134 |
| 2018-02-21 | $0.3773 | $0.3799 | $0.3041 | $0.3370 | $89,682.00 | $5,580,819 |
| 2018-02-22 | $0.3358 | $0.3503 | $0.2954 | $0.2984 | $48,377.10 | $4,942,043 |
| 2018-02-23 | $0.2979 | $0.3372 | $0.2910 | $0.3342 | $89,257.50 | $5,534,886 |
| 2018-02-24 | $0.3307 | $0.3460 | $0.3141 | $0.3377 | $49,103.00 | $5,592,071 |
| 2018-02-25 | $0.3389 | $0.3427 | $0.3189 | $0.3302 | $60,093.80 | $5,467,437 |
| 2018-02-26 | $0.3359 | $0.3668 | $0.3260 | $0.3547 | $46,406.70 | $5,874,741 |
| 2018-02-27 | $0.3540 | $0.3722 | $0.3500 | $0.3522 | $49,411.40 | $5,833,108 |
| 2018-02-28 | $0.3553 | $0.3666 | $0.3454 | $0.3457 | $50,318.40 | $5,724,919 |