CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.005114 | $0.005226 | $0.005102 | $0.005223 | $0 | $128,951 |
| 2020-06-02 | $0.005223 | $0.005473 | $0.004844 | $0.005142 | $175.81 | $126,965 |
| 2020-06-03 | $0.005142 | $0.005472 | $0.004318 | $0.005311 | $287.25 | $131,121 |
| 2020-06-04 | $0.005215 | $0.005220 | $0.004724 | $0.004900 | $249.08 | $120,993 |
| 2020-06-05 | $0.004900 | $0.005213 | $0.004694 | $0.005024 | $239.53 | $124,058 |
| 2020-06-06 | $0.005024 | $0.005024 | $0.004711 | $0.004822 | $291.94 | $119,066 |
| 2020-06-07 | $0.004823 | $0.004939 | $0.004729 | $0.004880 | $276.38 | $120,480 |
| 2020-06-08 | $0.004880 | $0.004888 | $0.004743 | $0.004885 | $293.73 | $120,624 |
| 2020-06-09 | $0.004885 | $0.005197 | $0.004842 | $0.005191 | $67.47 | $128,170 |
| 2020-06-10 | $0.005191 | $0.005376 | $0.005082 | $0.005229 | $332.33 | $129,102 |
| 2020-06-11 | $0.005229 | $0.005265 | $0.004869 | $0.004939 | $250.17 | $121,952 |
| 2020-06-12 | $0.004933 | $0.005424 | $0.004908 | $0.005211 | $340.78 | $128,664 |
| 2020-06-13 | $0.005213 | $0.005472 | $0.005162 | $0.005303 | $245.41 | $130,930 |
| 2020-06-14 | $0.005396 | $0.005401 | $0.005045 | $0.005063 | $217.53 | $125,005 |
| 2020-06-15 | $0.005063 | $0.005226 | $0.004839 | $0.005189 | $3.29 | $128,108 |
| 2020-06-16 | $0.005190 | $0.005266 | $0.005026 | $0.005047 | $33.33 | $124,623 |
| 2020-06-17 | $0.005048 | $0.006500 | $0.005002 | $0.006062 | $320.15 | $149,672 |
| 2020-06-18 | $0.005967 | $0.006132 | $0.005161 | $0.005269 | $203.98 | $130,101 |
| 2020-06-19 | $0.005275 | $0.005964 | $0.005194 | $0.005569 | $276.65 | $137,500 |
| 2020-06-20 | $0.005569 | $0.006416 | $0.005281 | $0.005875 | $281.32 | $145,061 |
| 2020-06-21 | $0.005872 | $0.006459 | $0.005866 | $0.006136 | $102.90 | $151,505 |
| 2020-06-22 | $0.006137 | $0.007068 | $0.006126 | $0.006852 | $253.53 | $169,174 |
| 2020-06-23 | $0.006852 | $0.006940 | $0.006539 | $0.006645 | $216.35 | $164,072 |
| 2020-06-24 | $0.006648 | $0.007247 | $0.006587 | $0.006882 | $259.00 | $169,925 |
| 2020-06-25 | $0.006887 | $0.006890 | $0.006638 | $0.006661 | $196.69 | $164,458 |
| 2020-06-26 | $0.006659 | $0.006883 | $0.006610 | $0.006680 | $220.34 | $164,934 |
| 2020-06-27 | $0.006680 | $0.006732 | $0.006516 | $0.006587 | $239.75 | $162,628 |
| 2020-06-28 | $0.006587 | $0.006722 | $0.006554 | $0.006658 | $235.25 | $164,395 |
| 2020-06-29 | $0.006658 | $0.006748 | $0.006590 | $0.006687 | $260.74 | $165,096 |
| 2020-06-30 | $0.006686 | $0.006742 | $0.006627 | $0.006664 | $45.70 | $164,527 |