Cruisebit CRBT
Xếp hạng #?
05:01:07 17/04/2019
Cruisebit (CRBT)
Không hoạt động
Lịch sử giá Cruisebit (CRBT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.07732 | $0.07732 | $0.05259 | $0.05259 | $145,419 | $1,356,860 |
| 2018-11-02 | $0.05259 | $0.05340 | $0.05173 | $0.05335 | $146,891 | $1,377,632 |
| 2018-11-03 | $0.05335 | $0.05335 | $0.03724 | $0.05122 | $12,385.80 | $1,322,838 |
| 2018-11-04 | $0.05122 | $0.05376 | $0.05118 | $0.05376 | $4,731.48 | $1,388,407 |
| 2018-11-05 | $0.05390 | $0.07276 | $0.03097 | $0.05060 | $64,049.90 | $1,308,439 |
| 2018-11-06 | $0.05080 | $0.05216 | $0.05041 | $0.05216 | $189,784 | $1,347,341 |
| 2018-11-07 | $0.05221 | $0.05407 | $0.05209 | $0.05391 | $74,386.60 | $1,395,798 |
| 2018-11-08 | $0.05388 | $0.05417 | $0.05003 | $0.05072 | $156,296 | $1,314,191 |
| 2018-11-09 | $0.05072 | $0.05344 | $0.05024 | $0.05193 | $21,212.20 | $1,346,493 |
| 2018-11-10 | $0.05191 | $0.06000 | $0.05188 | $0.06000 | $0 | $1,555,743 |
| 2018-11-11 | $0.06000 | $0.06000 | $0.04944 | $0.05020 | $231,495 | $1,301,646 |
| 2018-11-12 | $0.05044 | $0.05077 | $0.04993 | $0.05066 | $96,133.10 | $1,313,649 |
| 2018-11-13 | $0.05055 | $0.05490 | $0.05005 | $0.05490 | $0 | $1,426,427 |
| 2018-11-14 | $0.05490 | $0.05500 | $0.04269 | $0.04428 | $195,264 | $1,151,237 |
| 2018-11-15 | $0.04453 | $0.04525 | $0.04062 | $0.04523 | $5,538.40 | $1,176,705 |
| 2018-11-16 | $0.04526 | $0.04585 | $0.04171 | $0.04227 | $0.4227 | $1,100,209 |
| 2018-11-17 | $0.04238 | $0.04444 | $0.01131 | $0.04430 | $96,453.50 | $1,153,033 |
| 2018-11-18 | $0.04441 | $0.05237 | $0.04349 | $0.05232 | $9,612.54 | $1,361,735 |
| 2018-11-19 | $0.05234 | $0.05234 | $0.03643 | $0.03682 | $0.006025 | $958,820 |
| 2018-11-20 | $0.03672 | $0.04010 | $0.03376 | $0.03525 | $139,314 | $919,253 |
| 2018-11-21 | $0.03529 | $0.03707 | $0.03445 | $0.03654 | $144,600 | $953,411 |
| 2018-11-22 | $0.03643 | $0.03670 | $0.02764 | $0.02764 | $1.30 | $722,466 |
| 2018-11-23 | $0.02746 | $0.03698 | $0.02627 | $0.03678 | $134,566 | $963,324 |
| 2018-11-24 | $0.03674 | $0.04126 | $0.02779 | $0.04048 | $26,604.10 | $1,060,336 |
| 2018-11-25 | $0.04045 | $0.04047 | $0.03063 | $0.03243 | $83,825.80 | $849,402 |
| 2018-11-26 | $0.03248 | $0.03324 | $0.02496 | $0.02826 | $12,250.00 | $741,784 |
| 2018-11-27 | $0.02823 | $0.05155 | $0.02648 | $0.05149 | $28.15 | $1,353,294 |
| 2018-11-28 | $0.05149 | $0.05152 | $0.02848 | $0.03023 | $3.78 | $795,257 |
| 2018-11-29 | $0.03035 | $0.03139 | $0.02937 | $0.03097 | $0 | $815,841 |
| 2018-11-30 | $0.03097 | $0.03097 | $0.02833 | $0.03085 | $187,456 | $813,650 |