Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.05936 | $0.06389 | $0.05287 | $0.05287 | $6,259.35 | $882,421 |
| 2018-07-02 | $0.05287 | $0.05897 | $0.05163 | $0.05714 | $24,156.80 | $953,790 |
| 2018-07-03 | $0.05687 | $0.05868 | $0.05468 | $0.05578 | $10,124.40 | $931,078 |
| 2018-07-04 | $0.05572 | $0.05995 | $0.05373 | $0.05521 | $4,635.50 | $921,492 |
| 2018-07-05 | $0.05533 | $0.06042 | $0.05495 | $0.05916 | $8,273.60 | $987,421 |
| 2018-07-06 | $0.05915 | $0.05915 | $0.05580 | $0.05817 | $5,951.40 | $970,914 |
| 2018-07-07 | $0.05807 | $0.05860 | $0.05600 | $0.05814 | $6,674.21 | $970,534 |
| 2018-07-08 | $0.05808 | $0.06125 | $0.05778 | $0.05843 | $3,882.88 | $975,266 |
| 2018-07-09 | $0.05842 | $0.05991 | $0.05647 | $0.05756 | $4,997.23 | $960,761 |
| 2018-07-10 | $0.05752 | $0.05792 | $0.05240 | $0.05271 | $5,642.60 | $879,878 |
| 2018-07-11 | $0.05272 | $0.05391 | $0.05232 | $0.05280 | $1,892.44 | $881,246 |
| 2018-07-12 | $0.05278 | $0.05278 | $0.04406 | $0.04623 | $4,504.93 | $771,702 |
| 2018-07-13 | $0.04633 | $0.05548 | $0.04341 | $0.05397 | $8,709.27 | $900,859 |
| 2018-07-14 | $0.05142 | $0.05810 | $0.04873 | $0.05511 | $5,915.33 | $919,811 |
| 2018-07-15 | $0.05450 | $0.05648 | $0.05146 | $0.05362 | $2,345.09 | $895,090 |
| 2018-07-16 | $0.05369 | $0.05725 | $0.05167 | $0.05628 | $3,945.91 | $939,414 |
| 2018-07-17 | $0.05614 | $0.06530 | $0.05329 | $0.06413 | $11,334.80 | $1,070,505 |
| 2018-07-18 | $0.06411 | $0.06590 | $0.05861 | $0.06179 | $14,073.70 | $1,031,363 |
| 2018-07-19 | $0.06176 | $0.06382 | $0.06049 | $0.06294 | $2,745.03 | $1,050,622 |
| 2018-07-20 | $0.06299 | $0.06496 | $0.05922 | $0.06104 | $6,273.49 | $1,018,859 |
| 2018-07-21 | $0.06096 | $0.06601 | $0.05879 | $0.06252 | $2,876.32 | $1,043,601 |
| 2018-07-22 | $0.06250 | $0.06466 | $0.05899 | $0.05955 | $4,965.51 | $993,986 |
| 2018-07-23 | $0.05948 | $0.06224 | $0.05901 | $0.05990 | $2,623.49 | $999,790 |
| 2018-07-24 | $0.05998 | $0.07098 | $0.05985 | $0.06705 | $5,263.24 | $1,119,147 |
| 2018-07-25 | $0.06551 | $0.06861 | $0.06082 | $0.06351 | $5,601.20 | $1,060,121 |
| 2018-07-26 | $0.06381 | $0.06678 | $0.05602 | $0.05658 | $5,053.75 | $944,469 |
| 2018-07-27 | $0.05655 | $0.05783 | $0.04779 | $0.05471 | $3,273.26 | $913,186 |
| 2018-07-28 | $0.05482 | $0.05482 | $0.04897 | $0.05000 | $3,310.24 | $834,545 |
| 2018-07-29 | $0.05020 | $0.05596 | $0.04909 | $0.05293 | $784.98 | $883,478 |
| 2018-07-30 | $0.05296 | $0.05438 | $0.04889 | $0.05393 | $1,641.46 | $900,203 |
| 2018-07-31 | $0.05400 | $0.05400 | $0.04602 | $0.04936 | $2,500.91 | $824,000 |