Crystal Clear CCT
Xếp hạng #?
10:18:34 23/10/2020
Crystal Clear (CCT)
Không theo dõi
Lịch sử giá Crystal Clear (CCT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.06147 | $0.06180 | $0.05124 | $0.05276 | $2,558.88 | $272,995 |
| 2018-06-02 | $0.05275 | $0.05971 | $0.04998 | $0.05353 | $1,358.95 | $276,972 |
| 2018-06-03 | $0.05347 | $0.05738 | $0.05209 | $0.05671 | $761.14 | $293,433 |
| 2018-06-04 | $0.05668 | $0.06045 | $0.05144 | $0.05570 | $856.92 | $288,176 |
| 2018-06-05 | $0.05571 | $0.05720 | $0.05074 | $0.05632 | $281.98 | $291,396 |
| 2018-06-06 | $0.05628 | $0.05942 | $0.05297 | $0.05372 | $577.62 | $277,938 |
| 2018-06-07 | $0.05375 | $0.05495 | $0.04967 | $0.04978 | $856.32 | $257,545 |
| 2018-06-08 | $0.04985 | $0.05581 | $0.04965 | $0.05510 | $2,107.15 | $285,074 |
| 2018-06-09 | $0.05510 | $0.06136 | $0.05503 | $0.05909 | $391.77 | $305,721 |
| 2018-06-10 | $0.05919 | $0.05919 | $0.04495 | $0.04922 | $878.57 | $254,651 |
| 2018-06-11 | $0.04930 | $0.05401 | $0.04831 | $0.05308 | $511.80 | $274,658 |
| 2018-06-12 | $0.05306 | $0.05462 | $0.04865 | $0.04896 | $354.65 | $253,334 |
| 2018-06-13 | $0.04909 | $0.05174 | $0.04482 | $0.04584 | $985.36 | $237,190 |
| 2018-06-14 | $0.04585 | $0.04672 | $0.04244 | $0.04560 | $374.83 | $235,926 |
| 2018-06-15 | $0.04555 | $0.04952 | $0.04327 | $0.04477 | $432.50 | $231,626 |
| 2018-06-16 | $0.04462 | $0.05059 | $0.04452 | $0.04551 | $188.15 | $235,458 |
| 2018-06-17 | $0.04552 | $0.05033 | $0.04111 | $0.04974 | $635.62 | $257,328 |
| 2018-06-18 | $0.04971 | $0.05200 | $0.04525 | $0.05162 | $1,529.48 | $267,057 |
| 2018-06-19 | $0.05159 | $0.05385 | $0.04391 | $0.04423 | $641.29 | $228,827 |
| 2018-06-20 | $0.04425 | $0.05072 | $0.04277 | $0.05068 | $334.53 | $262,230 |
| 2018-06-21 | $0.05069 | $0.05134 | $0.04747 | $0.04762 | $254.97 | $246,400 |
| 2018-06-22 | $0.04761 | $0.04761 | $0.04241 | $0.04313 | $1,025.78 | $223,163 |
| 2018-06-23 | $0.04314 | $0.04660 | $0.03870 | $0.03873 | $1,432.88 | $202,331 |
| 2018-06-24 | $0.03872 | $0.03884 | $0.03156 | $0.03707 | $1,422.86 | $193,655 |
| 2018-06-25 | $0.03693 | $0.04338 | $0.03598 | $0.04317 | $47.28 | $225,542 |
| 2018-06-26 | $0.04317 | $0.04393 | $0.03871 | $0.03875 | $101.87 | $202,416 |
| 2018-06-27 | $0.03873 | $0.04111 | $0.03398 | $0.03608 | $81.08 | $188,468 |
| 2018-06-28 | $0.03610 | $0.03990 | $0.03588 | $0.03656 | $198.41 | $190,988 |
| 2018-06-29 | $0.03658 | $0.03729 | $0.03339 | $0.03497 | $968.87 | $182,665 |
| 2018-06-30 | $0.03501 | $0.04859 | $0.03501 | $0.04831 | $228.87 | $252,389 |