CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.005015 | $0.005242 | $0.004967 | $0.005142 | $263.62 | $126,952 |
| 2020-05-02 | $0.005142 | $0.005220 | $0.005040 | $0.005206 | $194.98 | $128,549 |
| 2020-05-03 | $0.005211 | $0.005317 | $0.005109 | $0.005156 | $122.49 | $127,298 |
| 2020-05-04 | $0.005157 | $0.005194 | $0.005011 | $0.005168 | $3.51 | $127,607 |
| 2020-05-05 | $0.005166 | $0.005250 | $0.004970 | $0.005118 | $112.71 | $126,373 |
| 2020-05-06 | $0.005112 | $0.005402 | $0.005104 | $0.005201 | $273.39 | $128,423 |
| 2020-05-07 | $0.005197 | $0.005607 | $0.005135 | $0.005565 | $307.78 | $137,405 |
| 2020-05-08 | $0.005561 | $0.005808 | $0.005420 | $0.005426 | $242.74 | $133,981 |
| 2020-05-09 | $0.005428 | $0.005467 | $0.005267 | $0.005286 | $257.96 | $130,518 |
| 2020-05-10 | $0.005285 | $0.005286 | $0.004609 | $0.004828 | $208.76 | $119,217 |
| 2020-05-11 | $0.004832 | $0.004985 | $0.004598 | $0.004742 | $223.84 | $117,094 |
| 2020-05-12 | $0.004744 | $0.004922 | $0.004648 | $0.004839 | $261.85 | $119,489 |
| 2020-05-13 | $0.004839 | $0.005123 | $0.004839 | $0.005100 | $261.55 | $125,914 |
| 2020-05-14 | $0.005079 | $0.005400 | $0.004919 | $0.005176 | $322.77 | $127,805 |
| 2020-05-15 | $0.005174 | $0.005815 | $0.005018 | $0.005518 | $247.45 | $136,243 |
| 2020-05-16 | $0.005516 | $0.005598 | $0.005437 | $0.005459 | $294.00 | $134,797 |
| 2020-05-17 | $0.005460 | $0.005609 | $0.005042 | $0.005126 | $231.59 | $126,572 |
| 2020-05-18 | $0.005126 | $0.005432 | $0.005064 | $0.005158 | $219.64 | $127,364 |
| 2020-05-19 | $0.005155 | $0.005310 | $0.005053 | $0.005247 | $244.40 | $129,560 |
| 2020-05-20 | $0.005251 | $0.005303 | $0.005091 | $0.005141 | $211.80 | $126,928 |
| 2020-05-21 | $0.005141 | $0.005160 | $0.004783 | $0.004904 | $221.99 | $121,093 |
| 2020-05-22 | $0.004904 | $0.004984 | $0.004863 | $0.004960 | $198.63 | $122,456 |
| 2020-05-23 | $0.004960 | $0.005023 | $0.004923 | $0.004973 | $245.89 | $122,794 |
| 2020-05-24 | $0.004973 | $0.005017 | $0.002994 | $0.004306 | $327.93 | $106,309 |
| 2020-05-25 | $0.004293 | $0.004707 | $0.004273 | $0.004698 | $251.94 | $115,987 |
| 2020-05-26 | $0.004697 | $0.004701 | $0.004397 | $0.004415 | $222.36 | $109,014 |
| 2020-05-27 | $0.004415 | $0.004787 | $0.004394 | $0.004776 | $309.77 | $117,928 |
| 2020-05-28 | $0.004776 | $0.004869 | $0.004667 | $0.004858 | $238.34 | $119,953 |
| 2020-05-29 | $0.004858 | $0.004909 | $0.004708 | $0.004907 | $251.15 | $121,157 |
| 2020-05-30 | $0.004907 | $0.005241 | $0.004861 | $0.005237 | $185.66 | $129,299 |
| 2020-05-31 | $0.005237 | $0.005237 | $0.005091 | $0.005115 | $1.51 | $126,290 |