CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.005824 | $0.005904 | $0.002535 | $0.005628 | $296.29 | $138,967 |
| 2020-10-02 | $0.005735 | $0.005755 | $0.002505 | $0.005711 | $219.98 | $141,009 |
| 2020-10-03 | $0.005711 | $0.005711 | $0.002523 | $0.004853 | $260.57 | $119,816 |
| 2020-10-04 | $0.004853 | $0.005557 | $0.002530 | $0.002560 | $0 | $63,218.67 |
| 2020-10-05 | $0.002561 | $0.005579 | $0.002556 | $0.005397 | $284.94 | $133,244 |
| 2020-10-06 | $0.005397 | $0.005399 | $0.002527 | $0.005302 | $281.01 | $130,914 |
| 2020-10-07 | $0.005302 | $0.005340 | $0.002535 | $0.005334 | $235.78 | $131,710 |
| 2020-10-08 | $0.005334 | $0.005565 | $0.002536 | $0.005458 | $279.44 | $134,757 |
| 2020-10-09 | $0.005458 | $0.005551 | $0.002603 | $0.005532 | $275.50 | $136,595 |
| 2020-10-10 | $0.002655 | $0.006272 | $0.002654 | $0.006100 | $334.11 | $150,614 |
| 2020-10-11 | $0.006100 | $0.006172 | $0.002714 | $0.006147 | $248.73 | $151,786 |
| 2020-10-12 | $0.006147 | $0.006317 | $0.002698 | $0.002773 | $0 | $68,474.39 |
| 2020-10-13 | $0.002773 | $0.006236 | $0.002717 | $0.005713 | $302.25 | $141,057 |
| 2020-10-14 | $0.005713 | $0.005770 | $0.002716 | $0.005715 | $264.64 | $141,102 |
| 2020-10-15 | $0.005715 | $0.005901 | $0.002725 | $0.005863 | $296.53 | $144,753 |
| 2020-10-16 | $0.005863 | $0.005885 | $0.002699 | $0.002717 | $0 | $67,092.32 |
| 2020-10-17 | $0.002717 | $0.005807 | $0.002711 | $0.005793 | $240.75 | $143,024 |
| 2020-10-18 | $0.005793 | $0.005857 | $0.002723 | $0.005857 | $286.88 | $144,601 |
| 2020-10-19 | $0.005857 | $0.006018 | $0.002738 | $0.002818 | $0 | $69,580.58 |
| 2020-10-20 | $0.002818 | $0.005988 | $0.002808 | $0.005958 | $312.56 | $147,111 |
| 2020-10-21 | $0.005958 | $0.006540 | $0.002876 | $0.006284 | $264.69 | $155,148 |
| 2020-10-22 | $0.006284 | $0.006576 | $0.003055 | $0.003112 | $0 | $76,833.13 |
| 2020-10-23 | $0.003112 | $0.006508 | $0.003074 | $0.006464 | $338.12 | $159,606 |
| 2020-10-24 | $0.006466 | $0.006573 | $0.003104 | $0.006556 | $372.51 | $161,879 |
| 2020-10-25 | $0.006554 | $0.006665 | $0.003114 | $0.003126 | $0 | $77,184.16 |
| 2020-10-26 | $0.003128 | $0.006348 | $0.003093 | $0.006013 | $223.96 | $148,471 |
| 2020-10-27 | $0.006014 | $0.006451 | $0.003142 | $0.006410 | $72.05 | $158,271 |
| 2020-10-28 | $0.006418 | $0.006741 | $0.003139 | $0.005973 | $316.87 | $147,486 |
| 2020-10-29 | $0.005972 | $0.006463 | $0.003148 | $0.006187 | $297.14 | $152,756 |
| 2020-10-30 | $0.006181 | $0.006363 | $0.003166 | $0.003251 | $0 | $80,272.57 |
| 2020-10-31 | $0.003251 | $0.006441 | $0.003231 | $0.005925 | $411.35 | $146,292 |