Crystal Clear CCT
Xếp hạng #?
10:18:34 23/10/2020
Crystal Clear (CCT)
Không theo dõi
Lịch sử giá Crystal Clear (CCT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003367 | $0.003377 | $0.003347 | $0.003369 | $0 | $18,273.08 |
| 2019-09-02 | $0.003369 | $0.003369 | $0.003065 | $0.003209 | $1.45 | $17,404.79 |
| 2019-09-03 | $0.003210 | $0.003318 | $0.003199 | $0.003318 | $0 | $17,995.27 |
| 2019-09-04 | $0.003318 | $0.003318 | $0.003318 | $0.003318 | $0 | $17,995.27 |
| 2019-09-05 | $0.003318 | $0.003318 | $0.003318 | $0.003318 | $0 | $17,995.27 |
| 2019-09-06 | $0.003318 | $0.003318 | $0.002878 | $0.002899 | $1.11 | $15,725.57 |
| 2019-09-07 | $0.002900 | $0.003170 | $0.002897 | $0.003154 | $4.53 | $17,107.10 |
| 2019-09-08 | $0.003152 | $0.003161 | $0.002913 | $0.002923 | $10.33 | $15,854.46 |
| 2019-09-09 | $0.002924 | $0.002927 | $0.002840 | $0.002887 | $0 | $15,661.22 |
| 2019-09-10 | $0.002887 | $0.002887 | $0.002887 | $0.002887 | $0 | $15,661.22 |
| 2019-09-11 | $0.002887 | $0.002887 | $0.002887 | $0.002887 | $0 | $15,661.22 |
| 2019-09-12 | $0.002887 | $0.002887 | $0.002804 | $0.002811 | $8.34 | $15,244.30 |
| 2019-09-13 | $0.002810 | $0.002818 | $0.002758 | $0.002796 | $2.71 | $15,165.48 |
| 2019-09-14 | $0.002797 | $0.002797 | $0.001552 | $0.001553 | $34.15 | $8,579.31 |
| 2019-09-15 | $0.001553 | $0.001558 | $0.001547 | $0.001551 | $0 | $8,565.83 |
| 2019-09-16 | $0.001551 | $0.001551 | $0.001551 | $0.001551 | $0 | $8,565.83 |
| 2019-09-17 | $0.001551 | $0.002564 | $0.001551 | $0.002558 | $5.42 | $14,129.65 |
| 2019-09-18 | $0.002557 | $0.003473 | $0.002555 | $0.003467 | $29.80 | $19,151.12 |
| 2019-09-19 | $0.003469 | $0.003475 | $0.003054 | $0.003180 | $2.16 | $17,564.75 |
| 2019-09-20 | $0.003185 | $0.003190 | $0.003166 | $0.003174 | $0 | $17,532.10 |
| 2019-09-21 | $0.003174 | $0.003174 | $0.003000 | $0.003007 | $1.24 | $16,609.71 |
| 2019-09-22 | $0.003006 | $0.003027 | $0.002976 | $0.003021 | $4.76 | $16,690.14 |
| 2019-09-23 | $0.003021 | $0.003022 | $0.002915 | $0.002915 | $3.21 | $16,103.40 |
| 2019-09-24 | $0.002916 | $0.003027 | $0.002480 | $0.002567 | $25.00 | $14,182.22 |
| 2019-09-25 | $0.002568 | $0.002620 | $0.002548 | $0.002549 | $0 | $14,081.70 |
| 2019-09-26 | $0.002549 | $0.002549 | $0.002549 | $0.002549 | $0 | $14,081.70 |
| 2019-09-27 | $0.002549 | $0.002549 | $0.001987 | $0.002061 | $5.32 | $11,385.49 |
| 2019-09-28 | $0.002061 | $0.002066 | $0.002045 | $0.002050 | $0 | $11,322.80 |
| 2019-09-29 | $0.002050 | $0.002050 | $0.002050 | $0.002050 | $0 | $11,322.80 |
| 2019-09-30 | $0.002050 | $0.002050 | $0.002050 | $0.002050 | $0 | $11,322.80 |