Cruisebit CRBT
Xếp hạng #?
05:01:07 17/04/2019
Cruisebit (CRBT)
Không hoạt động
Lịch sử giá Cruisebit (CRBT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.09758 | $0.09824 | $0.09547 | $0.09666 | $96,838.80 | $2,474,535 |
| 2018-10-02 | $0.09644 | $0.09680 | $0.09349 | $0.09349 | $79,607.60 | $2,393,763 |
| 2018-10-03 | $0.09358 | $0.09358 | $0.08142 | $0.09298 | $152,898 | $2,381,145 |
| 2018-10-04 | $0.09305 | $0.1004 | $0.09076 | $0.09089 | $157,257 | $2,327,845 |
| 2018-10-05 | $0.09105 | $0.09153 | $0.08964 | $0.09121 | $157,029 | $2,336,730 |
| 2018-10-06 | $0.09137 | $0.09448 | $0.09030 | $0.09420 | $23,212.50 | $2,413,325 |
| 2018-10-07 | $0.09425 | $0.09471 | $0.09018 | $0.09139 | $160,951 | $2,341,190 |
| 2018-10-08 | $0.09171 | $0.09184 | $0.07974 | $0.09071 | $218,083 | $2,325,838 |
| 2018-10-09 | $0.09097 | $0.09188 | $0.08491 | $0.09111 | $173,796 | $2,336,234 |
| 2018-10-10 | $0.09081 | $0.09104 | $0.07895 | $0.08981 | $61,727.60 | $2,303,223 |
| 2018-10-11 | $0.08965 | $0.08965 | $0.06927 | $0.07989 | $102,924 | $2,049,027 |
| 2018-10-12 | $0.07980 | $0.08150 | $0.07048 | $0.08051 | $70,750.90 | $2,064,943 |
| 2018-10-13 | $0.08047 | $0.08264 | $0.07322 | $0.07903 | $163,229 | $2,027,320 |
| 2018-10-14 | $0.07905 | $0.08008 | $0.06939 | $0.07152 | $100,970 | $1,834,529 |
| 2018-10-15 | $0.07162 | $0.08248 | $0.07085 | $0.07360 | $110,312 | $1,888,495 |
| 2018-10-16 | $0.07354 | $0.07498 | $0.07192 | $0.07487 | $3,990.63 | $1,921,819 |
| 2018-10-17 | $0.07499 | $0.07519 | $0.06969 | $0.07217 | $68,336.60 | $1,853,056 |
| 2018-10-18 | $0.07225 | $0.07619 | $0.06691 | $0.07360 | $29,238.30 | $1,891,899 |
| 2018-10-19 | $0.07359 | $0.07381 | $0.04522 | $0.04526 | $34,208.60 | $1,163,316 |
| 2018-10-20 | $0.04524 | $0.07264 | $0.04515 | $0.07146 | $2,393.27 | $1,837,015 |
| 2018-10-21 | $0.07141 | $0.07308 | $0.04649 | $0.07104 | $135,776 | $1,826,072 |
| 2018-10-22 | $0.07101 | $0.07132 | $0.06169 | $0.06957 | $66,282.50 | $1,789,386 |
| 2018-10-23 | $0.06957 | $0.06988 | $0.06245 | $0.06934 | $27,160.70 | $1,783,765 |
| 2018-10-24 | $0.06919 | $0.07113 | $0.06465 | $0.07083 | $11,521.50 | $1,822,141 |
| 2018-10-25 | $0.07082 | $0.07084 | $0.04382 | $0.06568 | $139,185 | $1,690,151 |
| 2018-10-26 | $0.06556 | $0.07352 | $0.05053 | $0.07350 | $702.16 | $1,892,051 |
| 2018-10-27 | $0.07349 | $0.07352 | $0.05933 | $0.05939 | $90,211.20 | $1,528,717 |
| 2018-10-28 | $0.05940 | $0.05977 | $0.05867 | $0.05921 | $44,407.60 | $1,524,161 |
| 2018-10-29 | $0.05919 | $0.05942 | $0.05719 | $0.05895 | $220,353 | $1,519,884 |
| 2018-10-30 | $0.05896 | $0.07724 | $0.05880 | $0.07724 | $11,402.60 | $1,991,972 |
| 2018-10-31 | $0.07724 | $0.07732 | $0.07723 | $0.07732 | $0 | $1,994,201 |