Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.04351 | $0.04384 | $0.03827 | $0.04111 | $7,787.48 | $686,190 |
| 2018-09-02 | $0.04113 | $0.04566 | $0.04083 | $0.04151 | $5,560.54 | $692,931 |
| 2018-09-03 | $0.04142 | $0.04596 | $0.04004 | $0.04314 | $2,590.89 | $720,068 |
| 2018-09-04 | $0.04314 | $0.04634 | $0.04216 | $0.04267 | $3,831.21 | $712,333 |
| 2018-09-05 | $0.04271 | $0.04284 | $0.03505 | $0.03666 | $3,541.29 | $611,969 |
| 2018-09-06 | $0.03673 | $0.03673 | $0.03097 | $0.03246 | $4,268.69 | $541,862 |
| 2018-09-07 | $0.03243 | $0.03306 | $0.03083 | $0.03224 | $1,772.02 | $538,139 |
| 2018-09-08 | $0.03228 | $0.03731 | $0.03058 | $0.03118 | $1,733.52 | $520,550 |
| 2018-09-09 | $0.03117 | $0.03298 | $0.03027 | $0.03027 | $438.15 | $505,255 |
| 2018-09-10 | $0.03025 | $0.03279 | $0.02991 | $0.03042 | $2,650.76 | $507,867 |
| 2018-09-11 | $0.03048 | $0.03308 | $0.03015 | $0.03040 | $337.30 | $507,430 |
| 2018-09-12 | $0.03040 | $0.03164 | $0.02930 | $0.03141 | $3,121.60 | $524,384 |
| 2018-09-13 | $0.03144 | $0.03408 | $0.03040 | $0.03263 | $2,182.06 | $544,663 |
| 2018-09-14 | $0.03261 | $0.03273 | $0.03064 | $0.03165 | $1,722.64 | $528,367 |
| 2018-09-15 | $0.03161 | $0.03296 | $0.03143 | $0.03277 | $570.46 | $547,026 |
| 2018-09-16 | $0.03286 | $0.03316 | $0.03109 | $0.03186 | $2,284.73 | $531,749 |
| 2018-09-17 | $0.03193 | $0.03514 | $0.03187 | $0.03358 | $3,263.16 | $560,501 |
| 2018-09-18 | $0.03358 | $0.03389 | $0.03178 | $0.03251 | $659.63 | $542,623 |
| 2018-09-19 | $0.03252 | $0.03397 | $0.03202 | $0.03347 | $793.11 | $558,666 |
| 2018-09-20 | $0.03348 | $0.03434 | $0.03267 | $0.03333 | $656.71 | $556,346 |
| 2018-09-21 | $0.03334 | $0.03531 | $0.03118 | $0.03331 | $3,023.90 | $555,997 |
| 2018-09-22 | $0.03333 | $0.03612 | $0.03067 | $0.03559 | $1,039.59 | $594,160 |
| 2018-09-23 | $0.03561 | $0.03567 | $0.03064 | $0.03122 | $1,235.63 | $521,218 |
| 2018-09-24 | $0.03123 | $0.03208 | $0.02880 | $0.03176 | $819.01 | $530,215 |
| 2018-09-25 | $0.03173 | $0.03174 | $0.02879 | $0.02898 | $2,681.54 | $483,703 |
| 2018-09-26 | $0.02893 | $0.03187 | $0.02888 | $0.03100 | $2,112.90 | $517,464 |
| 2018-09-27 | $0.03104 | $0.03291 | $0.03002 | $0.03191 | $871.38 | $532,611 |
| 2018-09-28 | $0.03191 | $0.03373 | $0.03106 | $0.03209 | $1,125.87 | $535,692 |
| 2018-09-29 | $0.03207 | $0.03312 | $0.03021 | $0.03141 | $1,469.82 | $524,254 |
| 2018-09-30 | $0.03139 | $0.03238 | $0.03076 | $0.03171 | $853.21 | $529,324 |