Crystal Clear CCT
Xếp hạng #?
10:18:34 23/10/2020
Crystal Clear (CCT)
Không theo dõi
Lịch sử giá Crystal Clear (CCT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02835 | $0.02871 | $0.02588 | $0.02616 | $28.60 | $136,674 |
| 2018-09-02 | $0.02617 | $0.02899 | $0.02576 | $0.02610 | $94.07 | $136,325 |
| 2018-09-03 | $0.02610 | $0.02616 | $0.02357 | $0.02364 | $18.32 | $123,473 |
| 2018-09-04 | $0.02364 | $0.02589 | $0.02354 | $0.02495 | $9.93 | $130,362 |
| 2018-09-05 | $0.02496 | $0.02544 | $0.02175 | $0.02175 | $94.96 | $113,617 |
| 2018-09-06 | $0.02177 | $0.02257 | $0.02046 | $0.02253 | $11.46 | $117,716 |
| 2018-09-07 | $0.02254 | $0.02283 | $0.01965 | $0.01968 | $128.94 | $102,801 |
| 2018-09-08 | $0.01968 | $0.02053 | $0.01895 | $0.01900 | $7.41 | $99,246.61 |
| 2018-09-10 | $0.02225 | $0.02276 | $0.02208 | $0.02273 | $2.27 | $118,735 |
| 2018-09-11 | $0.02277 | $0.02333 | $0.01840 | $0.01896 | $120.42 | $99,034.52 |
| 2018-09-12 | $0.01896 | $0.02163 | $0.01745 | $0.02161 | $372.74 | $112,887 |
| 2018-09-13 | $0.02163 | $0.02774 | $0.01895 | $0.02760 | $311.96 | $144,179 |
| 2018-09-14 | $0.02753 | $0.02842 | $0.009641 | $0.02561 | $511.91 | $133,785 |
| 2018-09-15 | $0.02557 | $0.02722 | $0.02496 | $0.02596 | $961.21 | $135,610 |
| 2018-09-16 | $0.02602 | $0.02602 | $0.02397 | $0.02524 | $93.50 | $131,850 |
| 2018-09-17 | $0.02527 | $0.02572 | $0.02349 | $0.02379 | $200.22 | $124,299 |
| 2018-09-18 | $0.02379 | $0.02518 | $0.02356 | $0.02368 | $2.42 | $123,712 |
| 2018-09-19 | $0.02369 | $0.02467 | $0.02281 | $0.02404 | $34.94 | $125,571 |
| 2018-09-20 | $0.02404 | $0.02418 | $0.01761 | $0.02009 | $365.82 | $104,954 |
| 2018-09-21 | $0.02009 | $0.02090 | $0.01963 | $0.02083 | $66.05 | $108,814 |
| 2018-09-22 | $0.02085 | $0.02100 | $0.01942 | $0.01980 | $78.54 | $103,460 |
| 2018-09-23 | $0.01982 | $0.02497 | $0.01956 | $0.02490 | $135.96 | $130,073 |
| 2018-09-24 | $0.02491 | $0.02552 | $0.01765 | $0.02040 | $449.23 | $106,592 |
| 2018-09-25 | $0.02039 | $0.02039 | $0.01851 | $0.01942 | $42.28 | $101,426 |
| 2018-09-26 | $0.01939 | $0.02002 | $0.01914 | $0.01920 | $50.41 | $100,317 |
| 2018-09-27 | $0.01923 | $0.02181 | $0.01910 | $0.02050 | $13.47 | $107,067 |
| 2018-09-28 | $0.02050 | $0.02085 | $0.01760 | $0.01783 | $28.74 | $93,167.48 |
| 2018-09-29 | $0.01780 | $0.02086 | $0.01736 | $0.02079 | $10.20 | $108,609 |
| 2018-09-30 | $0.02078 | $0.02241 | $0.02065 | $0.02184 | $85.63 | $114,102 |