Crystal Clear CCT
Xếp hạng #?
10:18:34 23/10/2020
Crystal Clear (CCT)
Không theo dõi
Lịch sử giá Crystal Clear (CCT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1770 | $0.1860 | $0.1373 | $0.1664 | $8,260.49 | $852,653 |
| 2018-02-02 | $0.1660 | $0.1660 | $0.1153 | $0.1471 | $3,244.27 | $753,746 |
| 2018-02-03 | $0.1477 | $0.1653 | $0.1365 | $0.1513 | $3,542.20 | $775,166 |
| 2018-02-04 | $0.1513 | $0.5393 | $0.1267 | $0.1891 | $76,132.60 | $968,798 |
| 2018-02-05 | $0.1873 | $0.1904 | $0.1049 | $0.1242 | $22,046.50 | $636,048 |
| 2018-02-06 | $0.1244 | $0.1338 | $0.09669 | $0.1039 | $2,947.89 | $532,167 |
| 2018-02-07 | $0.1038 | $0.1510 | $0.09443 | $0.1060 | $4,358.21 | $542,972 |
| 2018-02-08 | $0.1057 | $0.1234 | $0.1056 | $0.1148 | $2,503.38 | $588,152 |
| 2018-02-09 | $0.1151 | $0.1552 | $0.1043 | $0.1358 | $6,631.50 | $695,942 |
| 2018-02-10 | $0.1358 | $0.1445 | $0.1128 | $0.1230 | $2,065.59 | $630,039 |
| 2018-02-11 | $0.1228 | $0.1228 | $0.1060 | $0.1060 | $1,786.11 | $543,177 |
| 2018-02-12 | $0.1066 | $0.1255 | $0.1066 | $0.1158 | $1,055.61 | $593,086 |
| 2018-02-13 | $0.1237 | $0.1242 | $0.1069 | $0.1094 | $1,771.70 | $560,467 |
| 2018-02-14 | $0.1092 | $0.1243 | $0.1092 | $0.1158 | $726.98 | $593,055 |
| 2018-02-15 | $0.1158 | $0.1317 | $0.1100 | $0.1122 | $2,106.52 | $575,001 |
| 2018-02-16 | $0.1118 | $0.1172 | $0.09308 | $0.09711 | $3,353.09 | $497,526 |
| 2018-02-17 | $0.09712 | $0.1233 | $0.09635 | $0.1147 | $3,271.01 | $587,855 |
| 2018-02-18 | $0.1150 | $0.1324 | $0.1023 | $0.1207 | $4,319.17 | $618,532 |
| 2018-02-19 | $0.1203 | $0.1212 | $0.1000 | $0.1052 | $3,849.33 | $538,791 |
| 2018-02-20 | $0.1052 | $0.1139 | $0.09404 | $0.09458 | $3,029.58 | $484,545 |
| 2018-02-21 | $0.09446 | $0.1088 | $0.08230 | $0.08343 | $1,664.83 | $427,441 |
| 2018-02-22 | $0.08333 | $0.1022 | $0.08123 | $0.09387 | $1,956.90 | $480,880 |
| 2018-02-23 | $0.09398 | $0.09481 | $0.07989 | $0.08242 | $2,467.46 | $422,230 |
| 2018-02-24 | $0.08233 | $0.08844 | $0.07497 | $0.07778 | $2,271.42 | $398,486 |
| 2018-02-25 | $0.07764 | $0.1362 | $0.07216 | $0.08784 | $20,717.40 | $450,020 |
| 2018-02-26 | $0.08582 | $0.1031 | $0.07684 | $0.08675 | $4,883.94 | $444,452 |
| 2018-02-27 | $0.09123 | $0.1000 | $0.08537 | $0.09072 | $4,577.24 | $464,746 |
| 2018-02-28 | $0.09070 | $0.09795 | $0.08605 | $0.08682 | $1,606.43 | $444,793 |