CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.005153 | $0.005239 | $0.005073 | $0.005137 | $242.30 | $126,844 |
| 2020-03-02 | $0.005137 | $0.005695 | $0.005113 | $0.005636 | $272.99 | $139,167 |
| 2020-03-03 | $0.005636 | $0.005652 | $0.005491 | $0.005560 | $302.32 | $137,271 |
| 2020-03-04 | $0.005560 | $0.005640 | $0.005106 | $0.005123 | $2,090.24 | $126,500 |
| 2020-03-05 | $0.005124 | $0.005488 | $0.004842 | $0.004915 | $13,469.56 | $121,347 |
| 2020-03-06 | $0.004915 | $0.005359 | $0.004853 | $0.005359 | $276.80 | $132,324 |
| 2020-03-07 | $0.005360 | $0.005591 | $0.005299 | $0.005467 | $261.90 | $134,973 |
| 2020-03-08 | $0.005467 | $0.005526 | $0.003887 | $0.004556 | $214.54 | $112,486 |
| 2020-03-09 | $0.004554 | $0.005251 | $0.004059 | $0.004196 | $184.59 | $103,609 |
| 2020-03-10 | $0.004202 | $0.004398 | $0.003719 | $0.004258 | $294.30 | $105,127 |
| 2020-03-11 | $0.004258 | $0.004400 | $0.003700 | $0.004052 | $228.56 | $100,037 |
| 2020-03-12 | $0.004051 | $0.004089 | $0.002464 | $0.002505 | $115.93 | $61,843.62 |
| 2020-03-13 | $0.002503 | $0.002899 | $0.001988 | $0.002716 | $110.51 | $67,070.51 |
| 2020-03-14 | $0.002729 | $0.002907 | $0.002550 | $0.002587 | $113.22 | $63,876.13 |
| 2020-03-15 | $0.002587 | $0.002951 | $0.002526 | $0.002629 | $139.61 | $64,916.14 |
| 2020-03-16 | $0.002629 | $0.002629 | $0.002219 | $0.002450 | $117.53 | $60,501.25 |
| 2020-03-17 | $0.002451 | $0.002634 | $0.002439 | $0.002550 | $115.13 | $62,953.15 |
| 2020-03-18 | $0.002538 | $0.002607 | $0.002456 | $0.002559 | $122.13 | $63,174.36 |
| 2020-03-19 | $0.002559 | $0.003104 | $0.002520 | $0.003031 | $182.22 | $74,827.67 |
| 2020-03-20 | $0.003029 | $0.003280 | $0.002741 | $0.002914 | $108.39 | $71,952.76 |
| 2020-03-21 | $0.002916 | $0.003375 | $0.002785 | $0.003209 | $106.89 | $79,233.05 |
| 2020-03-22 | $0.003211 | $0.003266 | $0.002874 | $0.002915 | $143.81 | $71,967.97 |
| 2020-03-23 | $0.002915 | $0.003463 | $0.002830 | $0.003345 | $193.43 | $82,602.39 |
| 2020-03-24 | $0.003409 | $0.003648 | $0.003299 | $0.003503 | $182.36 | $86,483.52 |
| 2020-03-25 | $0.003503 | $0.003503 | $0.003218 | $0.003338 | $153.89 | $82,413.12 |
| 2020-03-26 | $0.003338 | $0.003727 | $0.003276 | $0.003624 | $176.82 | $89,476.68 |
| 2020-03-27 | $0.003626 | $0.003801 | $0.003483 | $0.003487 | $189.47 | $86,095.45 |
| 2020-03-28 | $0.003557 | $0.003597 | $0.003373 | $0.003494 | $149.04 | $86,271.34 |
| 2020-03-29 | $0.003495 | $0.003495 | $0.003309 | $0.003312 | $69.88 | $81,775.15 |
| 2020-03-30 | $0.003308 | $0.003646 | $0.003296 | $0.003605 | $43.90 | $89,020.23 |
| 2020-03-31 | $0.003593 | $0.003736 | $0.003593 | $0.003732 | $25.01 | $92,139.81 |