Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001409 | $0.001449 | $0.001332 | $0.001334 | $4.14 | $22,539.27 |
| 2019-10-02 | $0.001334 | $0.001427 | $0.001334 | $0.001426 | $39.66 | $24,098.90 |
| 2019-10-03 | $0.001425 | $0.001430 | $0.001223 | $0.001321 | $178.37 | $22,324.06 |
| 2019-10-04 | $0.001321 | $0.001321 | $0.001303 | $0.001315 | $195.07 | $22,217.25 |
| 2019-10-05 | $0.001312 | $0.001316 | $0.001213 | $0.001302 | $237.89 | $22,008.91 |
| 2019-10-06 | $0.001302 | $0.001307 | $0.001195 | $0.001199 | $209.94 | $20,257.46 |
| 2019-10-07 | $0.001277 | $0.001328 | $0.001185 | $0.001318 | $207.33 | $22,281.04 |
| 2019-10-08 | $0.001318 | $0.001330 | $0.001227 | $0.001317 | $245.81 | $22,256.32 |
| 2019-10-09 | $0.001317 | $0.001381 | $0.001284 | $0.001374 | $202.38 | $23,225.79 |
| 2019-10-10 | $0.001375 | $0.001379 | $0.001356 | $0.001373 | $218.88 | $23,206.92 |
| 2019-10-11 | $0.001373 | $0.001395 | $0.001328 | $0.001328 | $243.03 | $22,441.86 |
| 2019-10-12 | $0.001329 | $0.001344 | $0.001249 | $0.001249 | $130.40 | $21,110.44 |
| 2019-10-13 | $0.001249 | $0.001271 | $0.001166 | $0.001247 | $133.04 | $21,070.69 |
| 2019-10-14 | $0.001247 | $0.001259 | $0.001241 | $0.001256 | $23.79 | $21,223.50 |
| 2019-10-15 | $0.001257 | $0.001262 | $0.001226 | $0.001230 | $3.51 | $20,792.09 |
| 2019-10-16 | $0.001230 | $0.001232 | $0.001198 | $0.001206 | $76.91 | $20,386.55 |
| 2019-10-17 | $0.001206 | $0.001220 | $0.0008081 | $0.0009719 | $355.12 | $16,426.26 |
| 2019-10-18 | $0.0009719 | $0.0009723 | $0.0007948 | $0.0009567 | $97.31 | $16,169.20 |
| 2019-10-19 | $0.0009565 | $0.0009709 | $0.0009530 | $0.0009593 | $4.71 | $16,213.74 |
| 2019-10-20 | $0.0009591 | $0.0009623 | $0.0008951 | $0.0009045 | $59.25 | $15,287.59 |
| 2019-10-21 | $0.0009047 | $0.0009929 | $0.0009009 | $0.0009062 | $176.18 | $15,315.58 |
| 2019-10-22 | $0.0009063 | $0.0009124 | $0.0008064 | $0.0008066 | $185.53 | $13,632.14 |
| 2019-10-23 | $0.0008066 | $0.0008093 | $0.0007422 | $0.0007490 | $174.60 | $12,659.48 |
| 2019-10-24 | $0.0007490 | $0.0007534 | $0.0007425 | $0.0007490 | $167.38 | $12,658.71 |
| 2019-10-25 | $0.0007490 | $0.0008709 | $0.0007478 | $0.0008674 | $120.67 | $14,659.41 |
| 2019-10-26 | $0.0008670 | $0.001352 | $0.0006410 | $0.001018 | $330.27 | $17,201.04 |
| 2019-10-27 | $0.0009252 | $0.002127 | $0.0007727 | $0.001433 | $469.52 | $24,225.37 |
| 2019-10-28 | $0.001432 | $0.001649 | $0.0006536 | $0.0008329 | $187.52 | $14,076.79 |
| 2019-10-29 | $0.0008331 | $0.001143 | $0.0004693 | $0.0009430 | $265.48 | $15,937.16 |
| 2019-10-30 | $0.0009435 | $0.001669 | $0.0007384 | $0.001013 | $232.20 | $17,115.77 |
| 2019-10-31 | $0.001013 | $0.001311 | $0.001006 | $0.001195 | $246.17 | $20,203.46 |