CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.006477 | $0.006549 | $0.004501 | $0.006017 | $388.67 | $148,574 |
| 2020-12-02 | $0.006017 | $0.006337 | $0.004411 | $0.006146 | $510.43 | $151,754 |
| 2020-12-03 | $0.006145 | $0.006443 | $0.004553 | $0.006416 | $710.98 | $158,418 |
| 2020-12-04 | $0.006418 | $0.006585 | $0.004489 | $0.005628 | $347.67 | $138,951 |
| 2020-12-05 | $0.005611 | $0.005748 | $0.004475 | $0.005552 | $261.37 | $137,088 |
| 2020-12-06 | $0.005555 | $0.005623 | $0.004569 | $0.005608 | $447.88 | $138,462 |
| 2020-12-07 | $0.005608 | $0.005629 | $0.004549 | $0.005567 | $608.40 | $137,457 |
| 2020-12-08 | $0.005566 | $0.005674 | $0.004483 | $0.005132 | $320.78 | $126,707 |
| 2020-12-09 | $0.005130 | $0.005299 | $0.004370 | $0.005198 | $504.19 | $128,347 |
| 2020-12-10 | $0.005195 | $0.005362 | $0.004316 | $0.005299 | $504.84 | $130,836 |
| 2020-12-11 | $0.005296 | $0.005298 | $0.004257 | $0.005060 | $590.44 | $124,936 |
| 2020-12-12 | $0.005056 | $0.005297 | $0.004399 | $0.005263 | $481.91 | $129,956 |
| 2020-12-13 | $0.005266 | $0.005427 | $0.004497 | $0.004787 | $421.27 | $118,187 |
| 2020-12-14 | $0.004785 | $0.004786 | $0.004227 | $0.004621 | $488.27 | $114,102 |
| 2020-12-15 | $0.004619 | $0.004881 | $0.004582 | $0.004855 | $577.19 | $119,885 |
| 2020-12-16 | $0.004855 | $0.005150 | $0.004635 | $0.005114 | $550.38 | $126,267 |
| 2020-12-17 | $0.005115 | $0.005674 | $0.004041 | $0.004107 | $557.74 | $101,401 |
| 2020-12-18 | $0.004105 | $0.005568 | $0.004032 | $0.004162 | $567.31 | $102,756 |
| 2020-12-19 | $0.004164 | $0.005727 | $0.004109 | $0.004295 | $519.87 | $106,056 |
| 2020-12-20 | $0.004297 | $0.005730 | $0.003801 | $0.003999 | $642.12 | $98,734.30 |
| 2020-12-21 | $0.003990 | $0.005760 | $0.003767 | $0.003888 | $481.62 | $96,002.40 |
| 2020-12-22 | $0.003877 | $0.005656 | $0.003550 | $0.003567 | $531.10 | $88,077.36 |
| 2020-12-23 | $0.003566 | $0.005694 | $0.0004637 | $0.005583 | $0 | $137,860 |
| 2020-12-24 | $0.005578 | $0.02258 | $0.0009111 | $0.02257 | $78.92 | $557,319 |
| 2020-12-25 | $0.02255 | $0.06178 | $0.02229 | $0.06168 | $191.78 | $1,522,929 |
| 2020-12-26 | $0.06166 | $0.07882 | $0.06131 | $0.07798 | $30.95 | $1,925,394 |
| 2020-12-27 | $0.07801 | $0.08345 | $0.07604 | $0.07604 | $262.58 | $1,877,570 |
| 2020-12-28 | $0.07595 | $0.07885 | $0.07452 | $0.07611 | $68.05 | $1,879,139 |
| 2020-12-29 | $0.07611 | $0.07691 | $0.07302 | $0.07689 | $39.04 | $1,898,493 |
| 2020-12-30 | $0.07689 | $0.08074 | $0.07688 | $0.08045 | $80.64 | $1,986,260 |
| 2020-12-31 | $0.08047 | $0.08159 | $0.07045 | $0.07079 | $102.67 | $1,747,765 |