Crystal Clear CCT
Xếp hạng #?
10:18:34 23/10/2020
Crystal Clear (CCT)
Không theo dõi
Lịch sử giá Crystal Clear (CCT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.04724 | $0.04828 | $0.04303 | $0.04583 | $393.61 | $234,805 |
| 2018-04-02 | $0.04599 | $0.05677 | $0.04570 | $0.05671 | $254.78 | $290,525 |
| 2018-04-03 | $0.05675 | $0.05914 | $0.05166 | $0.05186 | $181.49 | $265,693 |
| 2018-04-04 | $0.05190 | $0.05389 | $0.04879 | $0.04968 | $382.62 | $254,507 |
| 2018-04-05 | $0.04963 | $0.05070 | $0.04824 | $0.04884 | $673.06 | $250,189 |
| 2018-04-06 | $0.04859 | $0.04909 | $0.04422 | $0.04826 | $92.72 | $247,249 |
| 2018-04-07 | $0.04827 | $0.05697 | $0.04817 | $0.05045 | $538.75 | $258,461 |
| 2018-04-08 | $0.05048 | $0.2330 | $0.04063 | $0.05990 | $112,926 | $306,876 |
| 2018-04-09 | $0.06004 | $0.06442 | $0.04938 | $0.04953 | $1,791.28 | $253,745 |
| 2018-04-10 | $0.04971 | $0.05348 | $0.04825 | $0.05008 | $1,171.18 | $256,577 |
| 2018-04-11 | $0.05019 | $0.05625 | $0.04706 | $0.05625 | $441.96 | $288,169 |
| 2018-04-12 | $0.05598 | $0.05969 | $0.04826 | $0.05206 | $567.33 | $266,713 |
| 2018-04-13 | $0.05214 | $0.06671 | $0.05103 | $0.06499 | $845.43 | $332,972 |
| 2018-04-14 | $0.06499 | $0.06825 | $0.05655 | $0.06776 | $339.68 | $347,132 |
| 2018-04-15 | $0.06783 | $0.07285 | $0.06060 | $0.06441 | $1,632.16 | $329,962 |
| 2018-04-16 | $0.06442 | $0.09593 | $0.06182 | $0.08938 | $4,697.04 | $364,222 |
| 2018-04-17 | $0.08941 | $0.2775 | $0.07404 | $0.1593 | $117,532 | $776,457 |
| 2018-04-18 | $0.1706 | $0.2745 | $0.1601 | $0.2067 | $126,996 | $1,007,491 |
| 2018-04-19 | $0.2034 | $0.2300 | $0.1642 | $0.1664 | $28,910.00 | $811,137 |
| 2018-04-20 | $0.1665 | $0.2011 | $0.1144 | $0.1362 | $47,764.60 | $664,132 |
| 2018-04-21 | $0.1363 | $0.1651 | $0.1309 | $0.1336 | $18,259.80 | $651,111 |
| 2018-04-22 | $0.1313 | $0.1551 | $0.1294 | $0.1418 | $10,558.40 | $691,218 |
| 2018-04-23 | $0.1376 | $0.1539 | $0.1216 | $0.1452 | $12,841.70 | $707,841 |
| 2018-04-24 | $0.1453 | $0.1884 | $0.1451 | $0.1837 | $43,199.40 | $895,367 |
| 2018-04-25 | $0.1653 | $0.1996 | $0.1643 | $0.1906 | $47,243.90 | $936,485 |
| 2018-04-26 | $0.1922 | $0.1943 | $0.1583 | $0.1793 | $31,341.20 | $890,279 |
| 2018-04-27 | $0.1822 | $0.1847 | $0.1542 | $0.1542 | $29,220.30 | $788,447 |
| 2018-04-28 | $0.1536 | $0.1616 | $0.1287 | $0.1297 | $1,429.04 | $663,293 |
| 2018-04-29 | $0.1297 | $0.1466 | $0.09707 | $0.1008 | $14,766.40 | $515,258 |
| 2018-04-30 | $0.1007 | $0.1059 | $0.07852 | $0.07898 | $15,882.60 | $403,888 |