Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.04941 | $0.05310 | $0.04380 | $0.04573 | $3,143.18 | $763,284 |
| 2018-08-02 | $0.04575 | $0.04761 | $0.04109 | $0.04224 | $3,947.50 | $705,154 |
| 2018-08-03 | $0.04224 | $0.04559 | $0.03883 | $0.04250 | $3,953.65 | $709,380 |
| 2018-08-04 | $0.04256 | $0.04707 | $0.03914 | $0.03955 | $4,197.66 | $660,122 |
| 2018-08-05 | $0.03956 | $0.04320 | $0.03682 | $0.04247 | $2,517.20 | $708,891 |
| 2018-08-06 | $0.04252 | $0.04469 | $0.03585 | $0.03612 | $2,145.94 | $602,946 |
| 2018-08-07 | $0.03611 | $0.03975 | $0.03419 | $0.03662 | $2,514.30 | $611,316 |
| 2018-08-08 | $0.03666 | $0.03932 | $0.03297 | $0.03345 | $3,185.70 | $558,375 |
| 2018-08-09 | $0.03274 | $0.03728 | $0.03205 | $0.03590 | $8,040.31 | $599,166 |
| 2018-08-10 | $0.03586 | $0.03629 | $0.03135 | $0.03216 | $1,698.23 | $536,858 |
| 2018-08-11 | $0.03213 | $0.03226 | $0.02965 | $0.03131 | $479.95 | $522,606 |
| 2018-08-12 | $0.03121 | $0.03257 | $0.02855 | $0.02996 | $1,841.11 | $500,088 |
| 2018-08-13 | $0.02995 | $0.03017 | $0.02733 | $0.02785 | $1,346.01 | $464,841 |
| 2018-08-14 | $0.02782 | $0.02782 | $0.01890 | $0.02498 | $3,127.57 | $416,887 |
| 2018-08-15 | $0.02495 | $0.02779 | $0.02413 | $0.02575 | $1,613.79 | $429,873 |
| 2018-08-16 | $0.02568 | $0.03280 | $0.02468 | $0.03064 | $4,680.77 | $511,435 |
| 2018-08-17 | $0.03064 | $0.07232 | $0.02950 | $0.03737 | $103,739 | $623,855 |
| 2018-08-18 | $0.03746 | $0.03859 | $0.03435 | $0.03687 | $18,908.60 | $615,428 |
| 2018-08-19 | $0.03688 | $0.03738 | $0.03466 | $0.03696 | $2,170.05 | $616,957 |
| 2018-08-20 | $0.03696 | $0.03753 | $0.03240 | $0.03255 | $4,611.82 | $543,317 |
| 2018-08-21 | $0.03250 | $0.03388 | $0.02868 | $0.03030 | $3,896.75 | $505,790 |
| 2018-08-22 | $0.03031 | $0.03188 | $0.02848 | $0.02881 | $1,169.34 | $480,962 |
| 2018-08-23 | $0.02882 | $0.03616 | $0.02771 | $0.03563 | $5,103.67 | $594,746 |
| 2018-08-24 | $0.03566 | $0.06356 | $0.03365 | $0.04201 | $61,083.60 | $701,334 |
| 2018-08-25 | $0.04194 | $0.04212 | $0.03461 | $0.03515 | $14,473.60 | $586,762 |
| 2018-08-26 | $0.03523 | $0.03928 | $0.03456 | $0.03688 | $872.42 | $615,592 |
| 2018-08-27 | $0.03686 | $0.03963 | $0.03406 | $0.03656 | $4,169.67 | $610,317 |
| 2018-08-28 | $0.03649 | $0.03942 | $0.03648 | $0.03755 | $1,704.40 | $626,839 |
| 2018-08-29 | $0.03758 | $0.03978 | $0.03428 | $0.03797 | $2,689.15 | $633,743 |
| 2018-08-30 | $0.03891 | $0.04180 | $0.03677 | $0.04176 | $4,953.50 | $697,089 |
| 2018-08-31 | $0.04181 | $0.04366 | $0.03844 | $0.04356 | $2,691.06 | $727,159 |