CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.01891 | $0.02091 | $0.01835 | $0.01989 | $664.65 | $491,106 |
| 2020-08-02 | $0.01989 | $0.02085 | $0.01844 | $0.01847 | $434.52 | $455,944 |
| 2020-08-03 | $0.01847 | $0.02070 | $0.01753 | $0.01811 | $882.18 | $447,101 |
| 2020-08-04 | $0.01811 | $0.01829 | $0.01679 | $0.01691 | $275.55 | $417,522 |
| 2020-08-05 | $0.01691 | $0.01724 | $0.01334 | $0.01515 | $670.33 | $374,077 |
| 2020-08-06 | $0.01515 | $0.01521 | $0.01415 | $0.01484 | $349.97 | $366,327 |
| 2020-08-07 | $0.01495 | $0.01511 | $0.01393 | $0.01426 | $336.56 | $352,208 |
| 2020-08-08 | $0.01427 | $0.01433 | $0.01153 | $0.01293 | $474.68 | $319,340 |
| 2020-08-09 | $0.01282 | $0.01303 | $0.006742 | $0.01169 | $666.30 | $288,547 |
| 2020-08-10 | $0.01169 | $0.01246 | $0.009030 | $0.009270 | $439.01 | $228,873 |
| 2020-08-11 | $0.009273 | $0.009793 | $0.008625 | $0.009225 | $475.21 | $227,778 |
| 2020-08-12 | $0.009230 | $0.009602 | $0.008517 | $0.008567 | $394.17 | $211,538 |
| 2020-08-13 | $0.008568 | $0.009202 | $0.008156 | $0.008837 | $317.45 | $218,191 |
| 2020-08-14 | $0.008833 | $0.009330 | $0.008176 | $0.008587 | $258.05 | $212,026 |
| 2020-08-15 | $0.008590 | $0.009503 | $0.008522 | $0.009503 | $329.65 | $234,643 |
| 2020-08-16 | $0.009502 | $0.009502 | $0.008590 | $0.008929 | $535.77 | $220,460 |
| 2020-08-17 | $0.008929 | $0.009505 | $0.007724 | $0.008328 | $290.37 | $205,635 |
| 2020-08-18 | $0.008327 | $0.009443 | $0.007698 | $0.008978 | $447.65 | $221,668 |
| 2020-08-19 | $0.008978 | $0.009086 | $0.007766 | $0.008454 | $381.96 | $208,734 |
| 2020-08-20 | $0.008571 | $0.009262 | $0.008356 | $0.008905 | $323.01 | $219,880 |
| 2020-08-21 | $0.008904 | $0.009461 | $0.008076 | $0.008089 | $257.73 | $199,729 |
| 2020-08-22 | $0.008089 | $0.008228 | $0.005796 | $0.006164 | $403.81 | $152,186 |
| 2020-08-23 | $0.006163 | $0.006853 | $0.006143 | $0.006762 | $613.85 | $166,962 |
| 2020-08-24 | $0.006762 | $0.008125 | $0.006740 | $0.007886 | $226.43 | $194,721 |
| 2020-08-25 | $0.007885 | $0.007886 | $0.007023 | $0.007158 | $129.01 | $176,735 |
| 2020-08-26 | $0.007149 | $0.007241 | $0.006985 | $0.007120 | $78.68 | $175,795 |
| 2020-08-27 | $0.007118 | $0.007523 | $0.006435 | $0.006899 | $312.09 | $170,353 |
| 2020-08-28 | $0.007013 | $0.007211 | $0.006606 | $0.007148 | $352.58 | $176,491 |
| 2020-08-29 | $0.007149 | $0.007254 | $0.006535 | $0.007129 | $306.86 | $176,015 |
| 2020-08-30 | $0.007126 | $0.007322 | $0.006985 | $0.007142 | $286.97 | $176,345 |
| 2020-08-31 | $0.007143 | $0.007751 | $0.006726 | $0.007702 | $419.27 | $190,162 |