CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.005926 | $0.006036 | $0.003273 | $0.005896 | $340.51 | $145,582 |
| 2020-11-02 | $0.005907 | $0.005938 | $0.003197 | $0.005830 | $237.72 | $143,953 |
| 2020-11-03 | $0.005826 | $0.006014 | $0.003224 | $0.005983 | $211.68 | $147,734 |
| 2020-11-04 | $0.005998 | $0.006219 | $0.003283 | $0.006219 | $431.41 | $153,544 |
| 2020-11-05 | $0.006219 | $0.006597 | $0.003391 | $0.006544 | $399.59 | $161,567 |
| 2020-11-06 | $0.006544 | $0.006679 | $0.003715 | $0.006221 | $485.40 | $153,604 |
| 2020-11-07 | $0.006226 | $0.008608 | $0.003546 | $0.006831 | $479.29 | $168,652 |
| 2020-11-08 | $0.006823 | $0.007248 | $0.003568 | $0.003717 | $0 | $91,767.27 |
| 2020-11-09 | $0.003715 | $0.007413 | $0.003637 | $0.006595 | $474.32 | $162,830 |
| 2020-11-10 | $0.006593 | $0.007034 | $0.003630 | $0.003670 | $0 | $90,616.50 |
| 2020-11-11 | $0.003670 | $0.006659 | $0.003670 | $0.006438 | $450.32 | $158,967 |
| 2020-11-12 | $0.006438 | $0.006783 | $0.003757 | $0.006673 | $512.11 | $164,767 |
| 2020-11-13 | $0.006673 | $0.006773 | $0.003861 | $0.003916 | $0 | $96,695.91 |
| 2020-11-14 | $0.003916 | $0.006515 | $0.003780 | $0.006427 | $469.77 | $158,686 |
| 2020-11-15 | $0.006427 | $0.006436 | $0.003804 | $0.006382 | $382.66 | $157,582 |
| 2020-11-16 | $0.006382 | $0.006558 | $0.003825 | $0.006352 | $407.30 | $156,827 |
| 2020-11-17 | $0.006342 | $0.006758 | $0.003978 | $0.006352 | $469.20 | $156,838 |
| 2020-11-18 | $0.006352 | $0.006765 | $0.004196 | $0.004273 | $0 | $105,493 |
| 2020-11-19 | $0.004273 | $0.006469 | $0.004172 | $0.006236 | $422.76 | $153,975 |
| 2020-11-20 | $0.006236 | $0.006571 | $0.004310 | $0.006518 | $366.91 | $160,927 |
| 2020-11-21 | $0.006517 | $0.006536 | $0.004453 | $0.006338 | $387.76 | $156,496 |
| 2020-11-22 | $0.006338 | $0.006354 | $0.004309 | $0.004409 | $0 | $108,864 |
| 2020-11-23 | $0.004409 | $0.006362 | $0.004364 | $0.006245 | $423.25 | $154,195 |
| 2020-11-24 | $0.006244 | $0.006577 | $0.004387 | $0.006306 | $456.12 | $155,702 |
| 2020-11-25 | $0.006305 | $0.006565 | $0.004496 | $0.004496 | $0 | $111,012 |
| 2020-11-26 | $0.004496 | $0.006413 | $0.003924 | $0.005822 | $388.27 | $143,742 |
| 2020-11-27 | $0.005829 | $0.005920 | $0.004002 | $0.005817 | $480.13 | $143,624 |
| 2020-11-28 | $0.005817 | $0.006070 | $0.004060 | $0.004252 | $0 | $104,992 |
| 2020-11-29 | $0.004252 | $0.006216 | $0.004218 | $0.006181 | $504.39 | $152,603 |
| 2020-11-30 | $0.006180 | $0.006517 | $0.004414 | $0.006477 | $626.51 | $159,923 |