Crystal Clear CCT
Xếp hạng #?
10:18:34 23/10/2020
Crystal Clear (CCT)
Không theo dõi
Lịch sử giá Crystal Clear (CCT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.004449 | $0.004475 | $0.004402 | $0.004459 | $0 | $24,184.91 |
| 2019-06-02 | $0.004459 | $0.004459 | $0.004459 | $0.004459 | $0 | $24,184.91 |
| 2019-06-03 | $0.004459 | $0.004459 | $0.004148 | $0.004168 | $1.67 | $22,607.50 |
| 2019-06-04 | $0.004163 | $0.004163 | $0.003825 | $0.003892 | $0 | $21,111.35 |
| 2019-06-05 | $0.003892 | $0.003892 | $0.003892 | $0.003892 | $0 | $21,111.35 |
| 2019-06-06 | $0.003892 | $0.004124 | $0.003892 | $0.004060 | $23.35 | $22,023.40 |
| 2019-06-07 | $0.004057 | $0.004225 | $0.004038 | $0.004171 | $0 | $22,621.85 |
| 2019-06-08 | $0.004171 | $0.004171 | $0.004171 | $0.004171 | $0 | $22,621.85 |
| 2019-06-09 | $0.004171 | $0.004171 | $0.004171 | $0.004171 | $0 | $22,621.85 |
| 2019-06-10 | $0.004171 | $0.004561 | $0.004171 | $0.004555 | $78.52 | $24,707.19 |
| 2019-06-11 | $0.004560 | $0.004700 | $0.004106 | $0.004195 | $61.92 | $22,751.69 |
| 2019-06-12 | $0.004195 | $0.004268 | $0.004152 | $0.004206 | $0 | $22,813.41 |
| 2019-06-13 | $0.004206 | $0.004400 | $0.004206 | $0.004356 | $2.94 | $23,629.39 |
| 2019-06-14 | $0.004359 | $0.004400 | $0.004329 | $0.004390 | $0 | $23,810.09 |
| 2019-06-15 | $0.004390 | $0.004871 | $0.004390 | $0.004858 | $0.9987 | $26,350.55 |
| 2019-06-16 | $0.004858 | $0.005136 | $0.004720 | $0.004938 | $50.72 | $26,784.63 |
| 2019-06-17 | $0.004942 | $0.005127 | $0.004792 | $0.004852 | $4.97 | $26,319.02 |
| 2019-06-18 | $0.004850 | $0.004865 | $0.004672 | $0.004722 | $0 | $25,612.49 |
| 2019-06-19 | $0.004722 | $0.004722 | $0.004722 | $0.004722 | $0 | $25,612.49 |
| 2019-06-20 | $0.004722 | $0.005080 | $0.004722 | $0.005041 | $3.67 | $27,344.54 |
| 2019-06-21 | $0.005045 | $0.005520 | $0.004898 | $0.005080 | $357.49 | $27,555.64 |
| 2019-06-22 | $0.005080 | $0.005449 | $0.005002 | $0.005242 | $34.70 | $28,433.98 |
| 2019-06-23 | $0.005243 | $0.005514 | $0.005163 | $0.005329 | $0 | $28,906.52 |
| 2019-06-24 | $0.005329 | $0.005329 | $0.005329 | $0.005329 | $0 | $28,906.52 |
| 2019-06-25 | $0.005329 | $0.005374 | $0.004942 | $0.005188 | $50.28 | $28,136.90 |
| 2019-06-26 | $0.005188 | $0.005250 | $0.001299 | $0.003638 | $336.64 | $19,733.92 |
| 2019-06-27 | $0.003638 | $0.004866 | $0.003481 | $0.004352 | $20.22 | $23,605.59 |
| 2019-06-28 | $0.004352 | $0.004702 | $0.004123 | $0.004583 | $6.72 | $24,856.84 |
| 2019-06-29 | $0.004586 | $0.004627 | $0.004242 | $0.004535 | $4.39 | $24,595.17 |
| 2019-06-30 | $0.004531 | $0.004626 | $0.004086 | $0.004086 | $45.19 | $22,162.71 |