Crystal Clear CCT
Xếp hạng #?
10:18:34 23/10/2020
Crystal Clear (CCT)
Không theo dõi
Lịch sử giá Crystal Clear (CCT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02178 | $0.02222 | $0.02057 | $0.02063 | $57.20 | $107,780 |
| 2018-10-02 | $0.02059 | $0.02065 | $0.01598 | $0.02046 | $1,195.79 | $106,865 |
| 2018-10-03 | $0.02046 | $0.02046 | $0.01911 | $0.01967 | $119.49 | $102,745 |
| 2018-10-04 | $0.01969 | $0.02059 | $0.01648 | $0.01808 | $387.05 | $94,430.63 |
| 2018-10-05 | $0.01812 | $0.01825 | $0.01780 | $0.01818 | $130.91 | $94,984.37 |
| 2018-10-06 | $0.01819 | $0.04266 | $0.01795 | $0.02292 | $1,370.65 | $119,724 |
| 2018-10-07 | $0.02298 | $0.03285 | $0.02290 | $0.02638 | $222.39 | $137,799 |
| 2018-10-08 | $0.02648 | $0.02812 | $0.02334 | $0.02395 | $82.67 | $125,096 |
| 2018-10-09 | $0.02398 | $0.02403 | $0.02267 | $0.02267 | $22.78 | $118,448 |
| 2018-10-10 | $0.02362 | $0.02369 | $0.02305 | $0.02346 | $30.22 | $122,573 |
| 2018-10-11 | $0.02339 | $0.02341 | $0.02075 | $0.02147 | $15.42 | $112,145 |
| 2018-10-12 | $0.02145 | $0.02298 | $0.01928 | $0.02033 | $87.68 | $106,203 |
| 2018-10-13 | $0.02033 | $0.02193 | $0.02031 | $0.02092 | $91.60 | $109,272 |
| 2018-10-14 | $0.02092 | $0.02199 | $0.02043 | $0.02060 | $14.20 | $107,600 |
| 2018-10-15 | $0.02062 | $0.02426 | $0.02048 | $0.02211 | $56.44 | $115,499 |
| 2018-10-16 | $0.02209 | $0.02326 | $0.02100 | $0.02108 | $15.30 | $110,132 |
| 2018-10-17 | $0.02114 | $0.02249 | $0.02071 | $0.02238 | $14.97 | $116,887 |
| 2018-10-18 | $0.02246 | $0.02984 | $0.02027 | $0.02397 | $1,779.52 | $125,223 |
| 2018-10-19 | $0.02508 | $0.02530 | $0.02241 | $0.02320 | $433.83 | $121,205 |
| 2018-10-20 | $0.02320 | $0.02333 | $0.02157 | $0.02333 | $188.77 | $121,851 |
| 2018-10-21 | $0.02333 | $0.02547 | $0.02066 | $0.02399 | $143.41 | $125,335 |
| 2018-10-22 | $0.02398 | $0.02403 | $0.02253 | $0.02381 | $195.41 | $124,396 |
| 2018-10-23 | $0.02381 | $0.02394 | $0.02029 | $0.02104 | $28.23 | $109,931 |
| 2018-10-24 | $0.02102 | $0.02366 | $0.02100 | $0.02190 | $480.13 | $114,396 |
| 2018-10-25 | $0.02190 | $0.02288 | $0.02005 | $0.02218 | $185.13 | $115,842 |
| 2018-10-26 | $0.02214 | $0.02321 | $0.02036 | $0.02038 | $17.94 | $106,460 |
| 2018-10-27 | $0.02038 | $0.02384 | $0.02038 | $0.02062 | $4.39 | $107,716 |
| 2018-10-28 | $0.02070 | $0.02089 | $0.02030 | $0.02050 | $87.56 | $107,101 |
| 2018-10-29 | $0.02040 | $0.02151 | $0.01810 | $0.02144 | $227.79 | $112,022 |
| 2018-10-30 | $0.02145 | $0.02149 | $0.01925 | $0.01939 | $228.09 | $101,312 |
| 2018-10-31 | $0.01945 | $0.01945 | $0.01901 | $0.01930 | $98.73 | $100,819 |