Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2568 | $0.2582 | $0.2444 | $0.2528 | $20,258.10 | $4,206,879 |
| 2018-05-02 | $0.2524 | $0.2586 | $0.2500 | $0.2536 | $22,581.20 | $4,220,075 |
| 2018-05-03 | $0.2536 | $0.2718 | $0.2517 | $0.2705 | $61,473.40 | $4,502,064 |
| 2018-05-04 | $0.2704 | $0.2704 | $0.2542 | $0.2570 | $32,384.80 | $4,275,920 |
| 2018-05-05 | $0.2569 | $0.2672 | $0.2529 | $0.2599 | $29,920.80 | $4,325,437 |
| 2018-05-06 | $0.2600 | $0.2719 | $0.2374 | $0.2414 | $32,038.60 | $4,016,778 |
| 2018-05-07 | $0.2415 | $0.2439 | $0.2276 | $0.2350 | $31,656.00 | $3,910,309 |
| 2018-05-08 | $0.2355 | $0.2403 | $0.2124 | $0.2231 | $42,103.20 | $3,712,931 |
| 2018-05-09 | $0.2228 | $0.2266 | $0.2138 | $0.2180 | $49,930.00 | $3,627,879 |
| 2018-05-10 | $0.2179 | $0.2210 | $0.2086 | $0.2086 | $16,126.10 | $3,470,755 |
| 2018-05-11 | $0.2088 | $0.2134 | $0.1843 | $0.1872 | $24,533.50 | $3,114,505 |
| 2018-05-12 | $0.1866 | $0.1978 | $0.1762 | $0.1900 | $22,293.60 | $3,161,350 |
| 2018-05-13 | $0.1899 | $0.2103 | $0.1841 | $0.2024 | $16,660.20 | $3,367,598 |
| 2018-05-14 | $0.2023 | $0.2039 | $0.1836 | $0.1973 | $14,518.50 | $3,284,088 |
| 2018-05-15 | $0.1982 | $0.2040 | $0.1895 | $0.1901 | $24,669.90 | $3,163,788 |
| 2018-05-16 | $0.1900 | $0.1906 | $0.1768 | $0.1815 | $20,696.30 | $3,020,590 |
| 2018-05-17 | $0.1816 | $0.1834 | $0.1732 | $0.1738 | $11,170.90 | $2,891,603 |
| 2018-05-18 | $0.1739 | $0.1990 | $0.1709 | $0.1848 | $31,172.30 | $3,075,889 |
| 2018-05-19 | $0.1848 | $0.1914 | $0.1828 | $0.1828 | $9,944.28 | $3,041,591 |
| 2018-05-20 | $0.1827 | $0.1872 | $0.1786 | $0.1863 | $9,810.95 | $3,099,470 |
| 2018-05-21 | $0.1865 | $0.1922 | $0.1803 | $0.1849 | $7,002.99 | $3,076,205 |
| 2018-05-22 | $0.1848 | $0.1900 | $0.1762 | $0.1762 | $9,367.55 | $2,933,079 |
| 2018-05-23 | $0.1760 | $0.1767 | $0.1546 | $0.1563 | $27,561.40 | $2,601,029 |
| 2018-05-24 | $0.1562 | $0.1629 | $0.1518 | $0.1576 | $13,409.10 | $2,622,430 |
| 2018-05-25 | $0.1579 | $0.1611 | $0.1517 | $0.1558 | $8,368.47 | $2,592,725 |
| 2018-05-26 | $0.1556 | $0.1594 | $0.1503 | $0.1505 | $6,645.49 | $2,505,024 |
| 2018-05-27 | $0.1506 | $0.1529 | $0.1475 | $0.1507 | $10,249.90 | $2,507,370 |
| 2018-05-28 | $0.1507 | $0.1507 | $0.1433 | $0.1435 | $4,944.81 | $2,388,427 |
| 2018-05-29 | $0.1434 | $0.1567 | $0.1426 | $0.1539 | $4,709.50 | $2,562,353 |
| 2018-05-30 | $0.1540 | $0.1579 | $0.1479 | $0.1511 | $10,124.30 | $2,515,338 |
| 2018-05-31 | $0.1517 | $0.1568 | $0.1509 | $0.1520 | $15,342.10 | $2,530,904 |