Crystal Clear CCT
Xếp hạng #?
10:18:34 23/10/2020
Crystal Clear (CCT)
Không theo dõi
Lịch sử giá Crystal Clear (CCT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.004086 | $0.004249 | $0.003821 | $0.004012 | $1.56 | $21,761.71 |
| 2019-07-02 | $0.004013 | $0.004118 | $0.003882 | $0.004001 | $50.38 | $21,701.60 |
| 2019-07-03 | $0.004001 | $0.004428 | $0.004001 | $0.004424 | $53.77 | $23,994.29 |
| 2019-07-04 | $0.004423 | $0.004447 | $0.004131 | $0.004145 | $5.00 | $22,480.32 |
| 2019-07-05 | $0.004143 | $0.004179 | $0.004016 | $0.004150 | $0 | $22,509.52 |
| 2019-07-06 | $0.004150 | $0.004150 | $0.004150 | $0.004150 | $0 | $22,509.52 |
| 2019-07-07 | $0.004150 | $0.004150 | $0.004150 | $0.004150 | $0 | $22,509.52 |
| 2019-07-08 | $0.004150 | $0.004150 | $0.004150 | $0.004150 | $0 | $22,509.52 |
| 2019-07-09 | $0.004150 | $0.004724 | $0.004150 | $0.004648 | $32.33 | $25,208.25 |
| 2019-07-10 | $0.004647 | $0.004808 | $0.004203 | $0.004371 | $6.79 | $23,706.16 |
| 2019-07-11 | $0.004371 | $0.004371 | $0.004073 | $0.004235 | $0 | $22,968.80 |
| 2019-07-12 | $0.004235 | $0.004235 | $0.003678 | $0.003780 | $146.58 | $20,500.99 |
| 2019-07-13 | $0.003781 | $0.003789 | $0.003603 | $0.003654 | $0 | $19,820.81 |
| 2019-07-14 | $0.003654 | $0.003654 | $0.003654 | $0.003654 | $0 | $19,820.81 |
| 2019-07-15 | $0.003654 | $0.003654 | $0.003654 | $0.003654 | $0 | $19,820.81 |
| 2019-07-16 | $0.003654 | $0.003654 | $0.002561 | $0.003403 | $111.62 | $18,460.41 |
| 2019-07-17 | $0.003396 | $0.003587 | $0.003030 | $0.003484 | $53.63 | $18,899.01 |
| 2019-07-18 | $0.003486 | $0.003592 | $0.003381 | $0.003403 | $0 | $18,456.74 |
| 2019-07-19 | $0.003403 | $0.003403 | $0.003403 | $0.003403 | $0 | $18,456.74 |
| 2019-07-20 | $0.003403 | $0.003403 | $0.003403 | $0.003403 | $0 | $18,456.74 |
| 2019-07-21 | $0.003403 | $0.003611 | $0.003403 | $0.003600 | $1.94 | $19,527.33 |
| 2019-07-22 | $0.003601 | $0.003620 | $0.003345 | $0.003411 | $1.36 | $18,499.09 |
| 2019-07-23 | $0.003410 | $0.003412 | $0.003272 | $0.003303 | $0 | $17,913.26 |
| 2019-07-24 | $0.003303 | $0.003303 | $0.003303 | $0.003303 | $0 | $17,913.26 |
| 2019-07-25 | $0.003303 | $0.003303 | $0.003303 | $0.003303 | $0 | $17,913.26 |
| 2019-07-26 | $0.003303 | $0.003303 | $0.003232 | $0.003255 | $26.23 | $17,653.36 |
| 2019-07-27 | $0.003255 | $0.003355 | $0.003098 | $0.003121 | $0 | $16,928.93 |
| 2019-07-28 | $0.003121 | $0.003161 | $0.003045 | $0.003146 | $1.23 | $17,065.37 |
| 2019-07-29 | $0.003146 | $0.003195 | $0.003126 | $0.003142 | $3.02 | $17,043.27 |
| 2019-07-30 | $0.003142 | $0.003148 | $0.002465 | $0.002494 | $154.47 | $13,529.62 |
| 2019-07-31 | $0.002494 | $0.002622 | $0.002494 | $0.002597 | $0 | $14,087.15 |