Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1521 | $0.1545 | $0.1490 | $0.1522 | $11,877.20 | $2,533,568 |
| 2018-06-02 | $0.1521 | $0.1541 | $0.1482 | $0.1504 | $2,596.47 | $2,504,267 |
| 2018-06-03 | $0.1504 | $0.1554 | $0.1437 | $0.1502 | $23,999.00 | $2,500,555 |
| 2018-06-04 | $0.1503 | $0.1527 | $0.1464 | $0.1482 | $3,516.92 | $2,468,056 |
| 2018-06-05 | $0.1483 | $0.1485 | $0.1340 | $0.1375 | $15,800.40 | $2,288,529 |
| 2018-06-06 | $0.1374 | $0.1420 | $0.1368 | $0.1398 | $2,700.37 | $2,327,854 |
| 2018-06-07 | $0.1399 | $0.1417 | $0.1357 | $0.1363 | $5,279.64 | $2,269,083 |
| 2018-06-08 | $0.1364 | $0.1400 | $0.1356 | $0.1376 | $9,817.55 | $2,291,309 |
| 2018-06-09 | $0.1376 | $0.1383 | $0.1288 | $0.1288 | $4,535.08 | $2,144,981 |
| 2018-06-10 | $0.1290 | $0.1326 | $0.1093 | $0.1098 | $14,161.70 | $1,828,865 |
| 2018-06-11 | $0.1101 | $0.1119 | $0.1058 | $0.1106 | $14,241.70 | $1,841,186 |
| 2018-06-12 | $0.1106 | $0.1129 | $0.1027 | $0.1067 | $9,214.41 | $1,775,765 |
| 2018-06-13 | $0.1070 | $0.1078 | $0.08253 | $0.08537 | $22,258.60 | $1,421,285 |
| 2018-06-14 | $0.08534 | $0.09142 | $0.08460 | $0.09101 | $4,230.81 | $1,515,256 |
| 2018-06-15 | $0.09100 | $0.09162 | $0.08537 | $0.08570 | $4,489.56 | $1,430,472 |
| 2018-06-16 | $0.08540 | $0.09128 | $0.08052 | $0.08676 | $8,332.45 | $1,448,132 |
| 2018-06-17 | $0.08697 | $0.1019 | $0.08575 | $0.08751 | $13,375.60 | $1,460,705 |
| 2018-06-18 | $0.08724 | $0.09313 | $0.08570 | $0.09122 | $12,293.80 | $1,522,475 |
| 2018-06-19 | $0.09117 | $0.09373 | $0.08870 | $0.09364 | $3,250.40 | $1,562,886 |
| 2018-06-20 | $0.09370 | $0.09685 | $0.08796 | $0.08987 | $3,792.66 | $1,500,091 |
| 2018-06-21 | $0.08933 | $0.09563 | $0.07927 | $0.08234 | $16,613.50 | $1,374,413 |
| 2018-06-22 | $0.08226 | $0.08237 | $0.06635 | $0.06813 | $3,280.75 | $1,137,135 |
| 2018-06-23 | $0.06814 | $0.06916 | $0.06319 | $0.06466 | $2,044.10 | $1,079,316 |
| 2018-06-24 | $0.06466 | $0.06477 | $0.05452 | $0.05808 | $11,467.40 | $969,389 |
| 2018-06-25 | $0.05693 | $0.06057 | $0.05594 | $0.05954 | $4,041.10 | $993,807 |
| 2018-06-26 | $0.05955 | $0.05968 | $0.05685 | $0.05691 | $1,819.48 | $949,824 |
| 2018-06-27 | $0.05664 | $0.06870 | $0.05326 | $0.05790 | $8,834.31 | $966,524 |
| 2018-06-28 | $0.05797 | $0.06100 | $0.05490 | $0.05521 | $1,598.46 | $921,619 |
| 2018-06-29 | $0.05525 | $0.05689 | $0.05178 | $0.05536 | $4,965.08 | $923,984 |
| 2018-06-30 | $0.05542 | $0.06150 | $0.05542 | $0.05933 | $4,637.60 | $990,372 |