Crystal Clear CCT
Xếp hạng #?
10:18:34 23/10/2020
Crystal Clear (CCT)
Không theo dõi
Lịch sử giá Crystal Clear (CCT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.04833 | $0.04858 | $0.03890 | $0.03913 | $1,133.89 | $204,401 |
| 2018-07-02 | $0.03914 | $0.04159 | $0.03703 | $0.03924 | $54.76 | $204,973 |
| 2018-07-03 | $0.03922 | $0.04272 | $0.03853 | $0.03886 | $1,325.05 | $203,019 |
| 2018-07-04 | $0.03887 | $0.04277 | $0.03827 | $0.04139 | $111.99 | $216,234 |
| 2018-07-05 | $0.04148 | $0.04399 | $0.04050 | $0.04358 | $536.41 | $227,647 |
| 2018-07-06 | $0.04357 | $0.04360 | $0.03789 | $0.03840 | $185.22 | $200,585 |
| 2018-07-07 | $0.03837 | $0.04331 | $0.03822 | $0.04317 | $53.27 | $225,511 |
| 2018-07-08 | $0.04312 | $0.04321 | $0.04057 | $0.04115 | $246.43 | $214,968 |
| 2018-07-09 | $0.04114 | $0.04124 | $0.03381 | $0.03463 | $494.43 | $180,929 |
| 2018-07-10 | $0.03461 | $0.04303 | $0.03388 | $0.03512 | $729.13 | $183,468 |
| 2018-07-11 | $0.03512 | $0.04094 | $0.03454 | $0.03931 | $11,821.90 | $205,334 |
| 2018-07-12 | $0.03930 | $0.03996 | $0.03718 | $0.03786 | $201.29 | $197,756 |
| 2018-07-13 | $0.03789 | $0.07859 | $0.03085 | $0.03478 | $75,920.50 | $181,665 |
| 2018-07-14 | $0.03484 | $0.03915 | $0.03049 | $0.03235 | $3,326.23 | $168,977 |
| 2018-07-15 | $0.03232 | $0.03710 | $0.03222 | $0.03650 | $883.70 | $190,673 |
| 2018-07-16 | $0.03654 | $0.03959 | $0.03336 | $0.03959 | $821.21 | $206,818 |
| 2018-07-17 | $0.03956 | $0.04041 | $0.03367 | $0.03832 | $2,098.26 | $200,163 |
| 2018-07-18 | $0.03831 | $0.04196 | $0.03701 | $0.03821 | $682.85 | $199,588 |
| 2018-07-19 | $0.03819 | $0.04881 | $0.03421 | $0.04178 | $5,554.73 | $218,234 |
| 2018-07-20 | $0.04181 | $0.04431 | $0.03576 | $0.03599 | $1,319.94 | $187,993 |
| 2018-07-21 | $0.03598 | $0.03968 | $0.03543 | $0.03879 | $178.20 | $202,662 |
| 2018-07-22 | $0.03878 | $0.04031 | $0.01134 | $0.03114 | $819.01 | $162,683 |
| 2018-07-23 | $0.03111 | $0.03483 | $0.02914 | $0.03133 | $1,032.65 | $163,684 |
| 2018-07-24 | $0.03136 | $0.03612 | $0.03132 | $0.03460 | $179.48 | $180,759 |
| 2018-07-25 | $0.03414 | $0.03757 | $0.03253 | $0.03722 | $783.06 | $194,420 |
| 2018-07-26 | $0.03718 | $0.03755 | $0.02910 | $0.03234 | $723.48 | $168,947 |
| 2018-07-27 | $0.03233 | $0.03634 | $0.03078 | $0.03584 | $99.15 | $187,207 |
| 2018-07-28 | $0.03591 | $0.03606 | $0.03161 | $0.03299 | $107.44 | $172,337 |
| 2018-07-29 | $0.03312 | $0.03334 | $0.03065 | $0.03312 | $67.10 | $172,992 |
| 2018-07-30 | $0.03313 | $0.03388 | $0.02979 | $0.03143 | $154.14 | $164,189 |
| 2018-07-31 | $0.03138 | $0.03201 | $0.02810 | $0.03050 | $162.85 | $159,305 |