CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.003732 | $0.003849 | $0.003590 | $0.003849 | $58.45 | $95,038.38 |
| 2020-04-02 | $0.003847 | $0.004116 | $0.003823 | $0.003947 | $178.60 | $97,463.08 |
| 2020-04-03 | $0.003946 | $0.004067 | $0.003864 | $0.003907 | $161.97 | $96,465.01 |
| 2020-04-04 | $0.003907 | $0.004015 | $0.003881 | $0.003984 | $142.49 | $98,357.28 |
| 2020-04-05 | $0.003986 | $0.003994 | $0.003889 | $0.003940 | $164.72 | $97,288.37 |
| 2020-04-06 | $0.003940 | $0.004160 | $0.003933 | $0.004063 | $140.36 | $100,317 |
| 2020-04-07 | $0.004067 | $0.004157 | $0.003997 | $0.004017 | $228.54 | $99,189.58 |
| 2020-04-08 | $0.004015 | $0.004127 | $0.004001 | $0.004108 | $132.87 | $101,435 |
| 2020-04-09 | $0.004105 | $0.004113 | $0.004011 | $0.004088 | $201.74 | $100,938 |
| 2020-04-10 | $0.004087 | $0.004088 | $0.003736 | $0.003773 | $92.83 | $93,167.19 |
| 2020-04-11 | $0.003776 | $0.003810 | $0.003661 | $0.003698 | $49.98 | $91,309.98 |
| 2020-04-12 | $0.003698 | $0.003911 | $0.003630 | $0.003831 | $197.50 | $94,579.33 |
| 2020-04-13 | $0.003826 | $0.003826 | $0.003391 | $0.003487 | $120.82 | $86,087.97 |
| 2020-04-14 | $0.003488 | $0.003548 | $0.003401 | $0.003421 | $1.41 | $84,461.63 |
| 2020-04-15 | $0.003418 | $0.003463 | $0.003346 | $0.003384 | $4.44 | $83,542.39 |
| 2020-04-16 | $0.003450 | $0.003806 | $0.003403 | $0.003627 | $169.26 | $89,544.58 |
| 2020-04-17 | $0.003628 | $0.003974 | $0.003604 | $0.003896 | $187.79 | $96,189.59 |
| 2020-04-18 | $0.003898 | $0.004139 | $0.003835 | $0.004132 | $213.10 | $102,011 |
| 2020-04-19 | $0.004130 | $0.004216 | $0.004021 | $0.004161 | $215.02 | $102,732 |
| 2020-04-20 | $0.004160 | $0.004195 | $0.003902 | $0.003988 | $164.33 | $98,464.66 |
| 2020-04-21 | $0.003988 | $0.004023 | $0.003891 | $0.003984 | $168.28 | $98,376.41 |
| 2020-04-22 | $0.003984 | $0.004142 | $0.003903 | $0.004121 | $155.85 | $101,741 |
| 2020-04-23 | $0.004127 | $0.004480 | $0.004121 | $0.004452 | $156.09 | $109,919 |
| 2020-04-24 | $0.004451 | $0.004547 | $0.004358 | $0.004526 | $151.15 | $111,754 |
| 2020-04-25 | $0.004526 | $0.004593 | $0.004374 | $0.004462 | $228.03 | $110,169 |
| 2020-04-26 | $0.004462 | $0.004592 | $0.004401 | $0.004448 | $176.35 | $109,820 |
| 2020-04-27 | $0.004456 | $0.004728 | $0.004456 | $0.004672 | $186.99 | $115,364 |
| 2020-04-28 | $0.004674 | $0.004674 | $0.004100 | $0.004524 | $248.27 | $111,708 |
| 2020-04-29 | $0.004521 | $0.005151 | $0.004409 | $0.005102 | $238.41 | $125,973 |
| 2020-04-30 | $0.005096 | $0.005465 | $0.004947 | $0.005015 | $215.74 | $123,830 |