Crystal Clear CCT
Xếp hạng #?
10:18:34 23/10/2020
Crystal Clear (CCT)
Không theo dõi
Lịch sử giá Crystal Clear (CCT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.002597 | $0.002597 | $0.002597 | $0.002597 | $0 | $14,087.15 |
| 2019-08-02 | $0.002597 | $0.002597 | $0.002597 | $0.002597 | $0 | $14,087.15 |
| 2019-08-03 | $0.002597 | $0.002597 | $0.002597 | $0.002597 | $0 | $14,087.15 |
| 2019-08-04 | $0.002597 | $0.003844 | $0.002597 | $0.003511 | $7.77 | $19,043.80 |
| 2019-08-05 | $0.003510 | $0.003805 | $0.003508 | $0.003548 | $8.87 | $19,246.51 |
| 2019-08-06 | $0.003545 | $0.003643 | $0.003041 | $0.003098 | $32.02 | $16,803.81 |
| 2019-08-07 | $0.003097 | $0.003254 | $0.003087 | $0.003227 | $5.65 | $17,502.13 |
| 2019-08-08 | $0.003227 | $0.003830 | $0.003217 | $0.003829 | $22.82 | $20,767.82 |
| 2019-08-09 | $0.003827 | $0.003834 | $0.003747 | $0.003775 | $0 | $20,473.08 |
| 2019-08-10 | $0.003775 | $0.003775 | $0.003775 | $0.003775 | $0 | $20,473.08 |
| 2019-08-11 | $0.003775 | $0.003775 | $0.003144 | $0.003223 | $3.99 | $17,483.57 |
| 2019-08-12 | $0.003224 | $0.003225 | $0.003178 | $0.003184 | $0 | $17,271.97 |
| 2019-08-13 | $0.003184 | $0.003184 | $0.003184 | $0.003184 | $0 | $17,271.97 |
| 2019-08-14 | $0.003184 | $0.003184 | $0.003184 | $0.003184 | $0 | $17,271.97 |
| 2019-08-15 | $0.003184 | $0.003358 | $0.002803 | $0.002888 | $3.12 | $15,664.59 |
| 2019-08-16 | $0.002888 | $0.002917 | $0.002762 | $0.002913 | $0 | $15,802.22 |
| 2019-08-17 | $0.002913 | $0.002913 | $0.002913 | $0.002913 | $0 | $15,802.22 |
| 2019-08-18 | $0.002913 | $0.003041 | $0.002913 | $0.002997 | $1.20 | $16,255.50 |
| 2019-08-19 | $0.002998 | $0.003166 | $0.002986 | $0.003166 | $3.89 | $17,174.08 |
| 2019-08-20 | $0.003166 | $0.003172 | $0.003079 | $0.003129 | $0 | $16,971.49 |
| 2019-08-21 | $0.003129 | $0.003129 | $0.002816 | $0.002837 | $19.01 | $15,387.83 |
| 2019-08-22 | $0.002837 | $0.002870 | $0.002743 | $0.002836 | $0 | $15,382.31 |
| 2019-08-23 | $0.002836 | $0.002836 | $0.002836 | $0.002836 | $0 | $15,382.31 |
| 2019-08-24 | $0.002836 | $0.002836 | $0.002836 | $0.002836 | $0 | $15,382.31 |
| 2019-08-25 | $0.002836 | $0.002836 | $0.002598 | $0.002628 | $5.25 | $14,256.10 |
| 2019-08-26 | $0.002632 | $0.002734 | $0.002632 | $0.002689 | $0 | $14,585.95 |
| 2019-08-27 | $0.002689 | $0.002689 | $0.002689 | $0.002689 | $0 | $14,585.95 |
| 2019-08-28 | $0.002689 | $0.002874 | $0.002689 | $0.002729 | $1.52 | $14,799.95 |
| 2019-08-29 | $0.002729 | $0.002729 | $0.002631 | $0.002655 | $0 | $14,400.38 |
| 2019-08-30 | $0.002655 | $0.002655 | $0.002655 | $0.002655 | $0 | $14,400.38 |
| 2019-08-31 | $0.002655 | $0.003382 | $0.002655 | $0.003367 | $15.97 | $18,261.83 |