Crystal Clear CCT
Xếp hạng #?
10:18:34 23/10/2020
Crystal Clear (CCT)
Không theo dõi
Lịch sử giá Crystal Clear (CCT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01651 | $0.01662 | $0.01301 | $0.01353 | $33.16 | $70,659.69 |
| 2019-01-02 | $0.01356 | $0.01372 | $0.01340 | $0.01370 | $0 | $71,544.67 |
| 2019-01-03 | $0.01370 | $0.01386 | $0.01187 | $0.01189 | $78.68 | $62,109.62 |
| 2019-01-04 | $0.01190 | $0.01393 | $0.01182 | $0.01389 | $13.09 | $72,542.33 |
| 2019-01-05 | $0.01385 | $0.01405 | $0.01263 | $0.01266 | $1.96 | $66,125.29 |
| 2019-01-06 | $0.01266 | $0.01434 | $0.01195 | $0.01268 | $57.95 | $66,250.45 |
| 2019-01-07 | $0.01269 | $0.01373 | $0.01261 | $0.01363 | $19.34 | $71,217.65 |
| 2019-01-08 | $0.01365 | $0.01370 | $0.01248 | $0.01248 | $98.08 | $65,213.35 |
| 2019-01-09 | $0.01251 | $0.01329 | $0.01247 | $0.01323 | $5.11 | $69,090.75 |
| 2019-01-10 | $0.01324 | $0.01333 | $0.01203 | $0.01211 | $1.05 | $63,262.09 |
| 2019-01-11 | $0.01211 | $0.01220 | $0.01177 | $0.01189 | $5.45 | $62,091.19 |
| 2019-01-12 | $0.01187 | $0.01240 | $0.01124 | $0.01126 | $70.07 | $58,828.45 |
| 2019-01-13 | $0.01125 | $0.01244 | $0.009904 | $0.009927 | $355.03 | $51,860.81 |
| 2019-01-14 | $0.009932 | $0.01080 | $0.009914 | $0.01039 | $8.49 | $54,280.96 |
| 2019-01-15 | $0.01039 | $0.01044 | $0.01016 | $0.01020 | $13.72 | $53,292.48 |
| 2019-01-16 | $0.01018 | $0.01036 | $0.01017 | $0.01029 | $0 | $53,760.59 |
| 2019-01-17 | $0.01029 | $0.01116 | $0.009322 | $0.01114 | $50.72 | $58,202.96 |
| 2019-01-18 | $0.01114 | $0.01115 | $0.01101 | $0.01107 | $22.64 | $57,847.62 |
| 2019-01-19 | $0.01108 | $0.01136 | $0.01027 | $0.01029 | $1.32 | $53,740.08 |
| 2019-01-20 | $0.01028 | $0.01034 | $0.009660 | $0.009709 | $10.64 | $50,721.64 |
| 2019-01-21 | $0.009720 | $0.009742 | $0.009573 | $0.009647 | $0.7146 | $50,397.92 |
| 2019-01-22 | $0.009653 | $0.01159 | $0.009637 | $0.01153 | $81.95 | $60,244.90 |
| 2019-01-23 | $0.01153 | $0.01157 | $0.01077 | $0.01110 | $14.21 | $58,011.34 |
| 2019-01-24 | $0.01110 | $0.01148 | $0.01075 | $0.01142 | $2.21 | $59,661.27 |
| 2019-01-25 | $0.01145 | $0.01147 | $0.01075 | $0.01146 | $8.04 | $59,850.99 |
| 2019-01-26 | $0.01146 | $0.01176 | $0.01143 | $0.01166 | $2.91 | $60,925.23 |
| 2019-01-27 | $0.01166 | $0.01170 | $0.01157 | $0.01159 | $0 | $60,536.51 |
| 2019-01-28 | $0.01159 | $0.01159 | $0.01069 | $0.01074 | $3.35 | $56,115.29 |
| 2019-01-29 | $0.01075 | $0.01077 | $0.01053 | $0.01070 | $0 | $55,911.11 |
| 2019-01-30 | $0.01070 | $0.01085 | $0.01070 | $0.01080 | $4.68 | $56,417.27 |
| 2019-01-31 | $0.01080 | $0.01088 | $0.01039 | $0.01040 | $20.77 | $54,306.59 |