CBD Crystals CBD
Xếp hạng #?
11:59:13 07/02/2018
CBD Crystals (CBD)
Không hoạt động
Lịch sử giá CBD Crystals (CBD) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.001476 | $0.001534 | $0.001465 | $0.001525 | $11.73 | $0 |
| 2017-12-02 | $0.001524 | $0.001567 | $0.001502 | $0.001528 | $11.75 | $0 |
| 2017-12-03 | $0.001560 | $0.001657 | $0.001482 | $0.001569 | $1.18 | $0 |
| 2017-12-04 | $0.001574 | $0.001622 | $0.001572 | $0.001619 | $1.22 | $0 |
| 2017-12-05 | $0.001627 | $0.001668 | $0.001609 | $0.001642 | $7.89 | $0 |
| 2017-12-06 | $0.001638 | $0.002067 | $0.001638 | $0.002064 | $7.08 | $0 |
| 2017-12-07 | $0.002060 | $0.002164 | $0.002034 | $0.002146 | $1.04 | $0 |
| 2017-12-09 | $0.002660 | $0.002839 | $0.002438 | $0.002696 | $128.85 | $0 |
| 2017-12-10 | $0.002707 | $0.002839 | $0.002383 | $0.002764 | $137.67 | $0 |
| 2017-12-11 | $0.002744 | $0.003040 | $0.002732 | $0.002853 | $2.67 | $0 |
| 2017-12-12 | $0.002862 | $0.002965 | $0.002795 | $0.002965 | $2.78 | $0 |
| 2017-12-13 | $0.002748 | $0.002955 | $0.002709 | $0.002793 | $45.75 | $0 |
| 2017-12-14 | $0.002784 | $0.002850 | $0.002761 | $0.002816 | $28.16 | $0 |
| 2017-12-15 | $0.002820 | $0.003073 | $0.002819 | $0.003035 | $30.35 | $0 |
| 2017-12-16 | $0.002472 | $0.003337 | $0.002439 | $0.003311 | $10.85 | $0 |
| 2017-12-17 | $0.003311 | $0.003392 | $0.002453 | $0.002480 | $32.08 | $0 |
| 2017-12-18 | $0.002487 | $0.003087 | $0.002376 | $0.003059 | $17.60 | $0 |
| 2017-12-19 | $0.003061 | $0.003072 | $0.002387 | $0.002469 | $3.53 | $0 |
| 2017-12-20 | $0.002467 | $0.002467 | $0.001576 | $0.001644 | $314.56 | $0 |
| 2017-12-21 | $0.001648 | $0.001714 | $0.0006628 | $0.0007829 | $642.17 | $0 |
| 2017-12-22 | $0.0007857 | $0.0007934 | $0.0002541 | $0.0006830 | $161.31 | $0 |
| 2017-12-23 | $0.0006895 | $0.0007829 | $0.0002829 | $0.0005779 | $60.89 | $0 |
| 2017-12-24 | $0.0005843 | $0.0006793 | $0.0003934 | $0.0004183 | $9.60 | $0 |
| 2017-12-25 | $0.0004226 | $0.0004349 | $0.0003980 | $0.0004142 | $1.98 | $0 |
| 2017-12-27 | $0.0007924 | $0.0009340 | $0.0007361 | $0.0009329 | $10.88 | $0 |
| 2017-12-28 | $0.0009310 | $0.0009349 | $0.0006813 | $0.0007160 | $19.91 | $0 |
| 2017-12-29 | $0.0007234 | $0.001059 | $0.0007177 | $0.001017 | $36.11 | $0 |
| 2017-12-30 | $0.001015 | $0.001062 | $0.0009305 | $0.001028 | $53.47 | $0 |
| 2017-12-31 | $0.001017 | $0.001567 | $0.001007 | $0.001532 | $156.60 | $0 |