Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.3460 | $0.3671 | $0.3440 | $0.3613 | $82,182.70 | $5,983,112 |
| 2018-03-02 | $0.3612 | $0.3744 | $0.3602 | $0.3687 | $83,866.40 | $6,105,278 |
| 2018-03-03 | $0.3716 | $0.4255 | $0.3700 | $0.4045 | $152,267 | $6,699,416 |
| 2018-03-04 | $0.4167 | $0.4224 | $0.3832 | $0.3948 | $90,739.00 | $6,537,886 |
| 2018-03-05 | $0.3944 | $0.4069 | $0.3838 | $0.3985 | $55,717.10 | $6,598,596 |
| 2018-03-06 | $0.3973 | $0.3973 | $0.3622 | $0.3815 | $87,775.10 | $6,318,460 |
| 2018-03-07 | $0.3816 | $0.3896 | $0.3130 | $0.3208 | $86,518.10 | $5,312,912 |
| 2018-03-08 | $0.3203 | $0.3241 | $0.2883 | $0.2905 | $49,001.30 | $4,810,701 |
| 2018-03-09 | $0.2894 | $0.2941 | $0.2637 | $0.2873 | $38,716.20 | $4,757,873 |
| 2018-03-10 | $0.2913 | $0.3032 | $0.2742 | $0.2774 | $62,759.90 | $4,593,147 |
| 2018-03-11 | $0.2770 | $0.2988 | $0.2609 | $0.2948 | $30,841.30 | $4,881,845 |
| 2018-03-12 | $0.2940 | $0.3024 | $0.2672 | $0.2783 | $49,096.30 | $4,609,205 |
| 2018-03-13 | $0.2745 | $0.2907 | $0.2586 | $0.2634 | $41,255.30 | $4,362,256 |
| 2018-03-14 | $0.2657 | $0.2725 | $0.2131 | $0.2241 | $76,627.90 | $3,710,916 |
| 2018-03-15 | $0.2201 | $0.2235 | $0.1976 | $0.2067 | $39,028.20 | $3,423,659 |
| 2018-03-16 | $0.2068 | $0.2237 | $0.1948 | $0.2089 | $49,338.10 | $3,459,810 |
| 2018-03-17 | $0.2054 | $0.2054 | $0.1543 | $0.1594 | $68,793.50 | $2,639,687 |
| 2018-03-18 | $0.1590 | $0.1793 | $0.1429 | $0.1793 | $41,564.50 | $2,968,530 |
| 2018-03-19 | $0.1776 | $0.1882 | $0.1638 | $0.1695 | $35,624.10 | $2,807,426 |
| 2018-03-20 | $0.1695 | $0.1787 | $0.1641 | $0.1759 | $39,401.40 | $2,913,101 |
| 2018-03-21 | $0.1767 | $0.1850 | $0.1733 | $0.1762 | $57,335.40 | $2,918,450 |
| 2018-03-22 | $0.1769 | $0.1789 | $0.1609 | $0.1700 | $30,775.60 | $2,814,779 |
| 2018-03-23 | $0.1694 | $0.1698 | $0.1607 | $0.1681 | $26,996.30 | $2,784,605 |
| 2018-03-24 | $0.1704 | $0.1737 | $0.1664 | $0.1678 | $40,777.30 | $2,779,008 |
| 2018-03-25 | $0.1654 | $0.1814 | $0.1610 | $0.1696 | $45,322.20 | $2,809,331 |
| 2018-03-26 | $0.1702 | $0.1778 | $0.1548 | $0.1619 | $25,913.20 | $2,681,266 |
| 2018-03-27 | $0.1637 | $0.1638 | $0.1515 | $0.1543 | $29,879.30 | $2,554,609 |
| 2018-03-28 | $0.1554 | $0.1602 | $0.1533 | $0.1565 | $18,935.60 | $2,591,920 |
| 2018-03-29 | $0.1567 | $0.1569 | $0.1364 | $0.1387 | $20,098.60 | $2,296,524 |
| 2018-03-30 | $0.1387 | $0.1772 | $0.1284 | $0.1490 | $48,488.90 | $2,468,393 |
| 2018-03-31 | $0.1489 | $0.1528 | $0.1357 | $0.1390 | $25,418.00 | $2,301,625 |