Cruisebit CRBT
Xếp hạng #?
05:01:07 17/04/2019
Cruisebit (CRBT)
Không hoạt động
Lịch sử giá Cruisebit (CRBT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.03094 | $0.03303 | $0.02183 | $0.03210 | $112,618 | $846,409 |
| 2018-12-02 | $0.03207 | $0.03300 | $0.02165 | $0.02898 | $3,792.99 | $764,102 |
| 2018-12-03 | $0.02914 | $0.02914 | $0.02681 | $0.02706 | $16,753.66 | $714,327 |
| 2018-12-04 | $0.02704 | $0.02837 | $0.02661 | $0.02759 | $17,084.60 | $728,837 |
| 2018-12-05 | $0.02762 | $0.02769 | $0.02608 | $0.02608 | $848.83 | $688,989 |
| 2018-12-06 | $0.02607 | $0.02696 | $0.02456 | $0.02456 | $52,379.74 | $649,094 |
| 2018-12-07 | $0.02450 | $0.02453 | $0.02287 | $0.02387 | $50,910.81 | $631,070 |
| 2018-12-08 | $0.02386 | $0.02459 | $0.02343 | $0.02436 | $96,016.81 | $643,969 |
| 2018-12-09 | $0.02429 | $0.02582 | $0.02428 | $0.02531 | $207.96 | $669,236 |
| 2018-12-10 | $0.02527 | $0.02555 | $0.02443 | $0.02443 | $0 | $646,017 |
| 2018-12-11 | $0.02443 | $0.02443 | $0.02375 | $0.02394 | $186,111 | $633,087 |
| 2018-12-12 | $0.02391 | $0.02471 | $0.01868 | $0.02439 | $0.1914 | $645,039 |
| 2018-12-13 | $0.02440 | $0.02441 | $0.007651 | $0.007714 | $0.3491 | $204,102 |
| 2018-12-14 | $0.007710 | $0.02307 | $0.007614 | $0.02250 | $10,098.47 | $595,344 |
| 2018-12-15 | $0.02252 | $0.02275 | $0.01761 | $0.01784 | $0.00000005709 | $472,043 |
| 2018-12-16 | $0.01784 | $0.01821 | $0.01782 | $0.01793 | $0.00000005737 | $474,306 |
| 2018-12-17 | $0.01794 | $0.01912 | $0.01791 | $0.01911 | $0 | $506,044 |
| 2018-12-18 | $0.01911 | $0.02574 | $0.01911 | $0.02574 | $72,438.89 | $681,431 |
| 2018-12-19 | $0.02582 | $0.02755 | $0.02564 | $0.02608 | $4,346.99 | $690,465 |
| 2018-12-20 | $0.02601 | $0.02896 | $0.01222 | $0.02896 | $113,801 | $766,997 |
| 2018-12-21 | $0.02887 | $0.02936 | $0.01201 | $0.01215 | $0.0000005227 | $321,898 |
| 2018-12-22 | $0.01217 | $0.02779 | $0.01204 | $0.02775 | $24,665.91 | $734,788 |
| 2018-12-23 | $0.02780 | $0.02825 | $0.02743 | $0.02762 | $24,557.66 | $731,620 |
| 2018-12-24 | $0.02764 | $0.02953 | $0.01300 | $0.01308 | $6.72 | $346,512 |
| 2018-12-25 | $0.01311 | $0.02469 | $0.01205 | $0.02445 | $67,685.76 | $647,517 |
| 2018-12-26 | $0.02445 | $0.02493 | $0.02406 | $0.02470 | $52,056.20 | $654,275 |
| 2018-12-27 | $0.02465 | $0.02481 | $0.02342 | $0.02344 | $0 | $620,994 |
| 2018-12-28 | $0.02344 | $0.02344 | $0.008388 | $0.009009 | $0.3934 | $238,705 |
| 2018-12-29 | $0.009023 | $0.02699 | $0.008973 | $0.02598 | $100,613 | $688,236 |
| 2018-12-30 | $0.02600 | $0.02656 | $0.02575 | $0.02626 | $7,678.19 | $695,870 |
| 2018-12-31 | $0.02630 | $0.02630 | $0.02539 | $0.02543 | $0 | $673,692 |