Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001195 | $0.001281 | $0.001008 | $0.001111 | $226.77 | $18,773.91 |
| 2019-11-02 | $0.001110 | $0.001219 | $0.001017 | $0.001120 | $255.70 | $18,922.11 |
| 2019-11-03 | $0.001120 | $0.002119 | $0.001009 | $0.001847 | $524.94 | $31,208.99 |
| 2019-11-04 | $0.001844 | $0.004189 | $0.0009273 | $0.001695 | $841.45 | $28,648.31 |
| 2019-11-05 | $0.001695 | $0.003751 | $0.001387 | $0.002617 | $520.73 | $44,232.02 |
| 2019-11-06 | $0.002617 | $0.003654 | $0.001406 | $0.002245 | $641.07 | $37,941.34 |
| 2019-11-07 | $0.002527 | $0.002622 | $0.001752 | $0.002039 | $260.53 | $34,457.78 |
| 2019-11-08 | $0.002038 | $0.002585 | $0.001679 | $0.002025 | $207.73 | $34,217.02 |
| 2019-11-09 | $0.002024 | $0.002119 | $0.001675 | $0.001761 | $259.29 | $29,763.27 |
| 2019-11-10 | $0.001761 | $0.001958 | $0.001676 | $0.001721 | $203.91 | $29,086.43 |
| 2019-11-11 | $0.001721 | $0.001814 | $0.001589 | $0.001665 | $277.78 | $28,134.38 |
| 2019-11-12 | $0.001665 | $0.001856 | $0.001650 | $0.001762 | $247.29 | $29,787.84 |
| 2019-11-13 | $0.001763 | $0.001766 | $0.001577 | $0.001585 | $188.27 | $26,796.11 |
| 2019-11-14 | $0.001585 | $0.001593 | $0.001564 | $0.001567 | $169.87 | $26,476.66 |
| 2019-11-15 | $0.001569 | $0.001698 | $0.001043 | $0.001442 | $206.06 | $24,375.80 |
| 2019-11-16 | $0.001443 | $0.001624 | $0.0008562 | $0.001368 | $241.81 | $23,117.29 |
| 2019-11-17 | $0.001368 | $0.001463 | $0.0006803 | $0.001114 | $240.12 | $18,821.47 |
| 2019-11-18 | $0.001114 | $0.001300 | $0.0009381 | $0.001163 | $134.17 | $19,647.53 |
| 2019-11-19 | $0.001163 | $0.001326 | $0.0009701 | $0.0009846 | $85.56 | $16,640.69 |
| 2019-11-20 | $0.0009846 | $0.0009887 | $0.0008914 | $0.0009760 | $22.55 | $16,494.80 |
| 2019-11-21 | $0.0009749 | $0.0009765 | $0.0009090 | $0.0009167 | $55.02 | $15,492.71 |
| 2019-11-22 | $0.0009167 | $0.0009230 | $0.0008281 | $0.0008745 | $2.62 | $14,780.42 |
| 2019-11-23 | $0.0008745 | $0.001028 | $0.0008574 | $0.0009617 | $133.64 | $16,252.99 |
| 2019-11-24 | $0.0009617 | $0.001019 | $0.0003614 | $0.0006303 | $208.50 | $10,651.98 |
| 2019-11-25 | $0.0006304 | $0.0007252 | $0.0005662 | $0.0006423 | $174.08 | $10,855.32 |
| 2019-11-26 | $0.0006423 | $0.001001 | $0.0002852 | $0.0005050 | $241.82 | $8,535.39 |
| 2019-11-27 | $0.0005709 | $0.0005937 | $0.0004208 | $0.0005267 | $111.76 | $8,901.99 |
| 2019-11-28 | $0.0005267 | $0.0005369 | $0.0005205 | $0.0005218 | $210.69 | $8,818.11 |
| 2019-11-29 | $0.0005218 | $0.0007006 | $0.0003105 | $0.0005430 | $196.23 | $9,177.59 |
| 2019-11-30 | $0.0005430 | $0.0005492 | $0.0004622 | $0.0005292 | $67.13 | $8,943.86 |