CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.006664 | $0.007477 | $0.006636 | $0.007469 | $198.92 | $184,406 |
| 2020-07-02 | $0.007472 | $0.007604 | $0.007182 | $0.007375 | $239.55 | $182,103 |
| 2020-07-03 | $0.007374 | $0.03658 | $0.007080 | $0.03113 | $5,085.63 | $768,659 |
| 2020-07-04 | $0.03113 | $0.03597 | $0.03044 | $0.03560 | $3,814.20 | $879,065 |
| 2020-07-05 | $0.03547 | $0.03668 | $0.01233 | $0.01473 | $978.54 | $363,817 |
| 2020-07-06 | $0.01473 | $0.01781 | $0.01471 | $0.01722 | $452.60 | $425,296 |
| 2020-07-07 | $0.01722 | $0.01744 | $0.01379 | $0.01582 | $944.60 | $390,695 |
| 2020-07-08 | $0.01583 | $0.01677 | $0.01549 | $0.01660 | $1,133.84 | $409,850 |
| 2020-07-09 | $0.01660 | $0.01672 | $0.01524 | $0.01538 | $247.77 | $379,718 |
| 2020-07-10 | $0.01538 | $0.01597 | $0.01520 | $0.01587 | $203.76 | $391,887 |
| 2020-07-11 | $0.01587 | $0.01603 | $0.01546 | $0.01562 | $197.70 | $385,617 |
| 2020-07-12 | $0.01562 | $0.01606 | $0.01562 | $0.01586 | $213.93 | $391,680 |
| 2020-07-13 | $0.01586 | $0.01631 | $0.01567 | $0.01588 | $223.96 | $391,993 |
| 2020-07-14 | $0.01578 | $0.01638 | $0.01545 | $0.01626 | $213.96 | $401,402 |
| 2020-07-15 | $0.01626 | $0.01636 | $0.01388 | $0.01544 | $314.71 | $381,114 |
| 2020-07-16 | $0.01543 | $0.01573 | $0.01360 | $0.01369 | $550.48 | $338,062 |
| 2020-07-17 | $0.01488 | $0.01548 | $0.01388 | $0.01491 | $612.33 | $368,162 |
| 2020-07-18 | $0.01491 | $0.01536 | $0.01286 | $0.01455 | $897.97 | $359,288 |
| 2020-07-19 | $0.01455 | $0.01486 | $0.01345 | $0.01442 | $818.96 | $355,969 |
| 2020-07-20 | $0.01444 | $0.01486 | $0.01354 | $0.01409 | $699.14 | $347,861 |
| 2020-07-21 | $0.01409 | $0.01506 | $0.01348 | $0.01443 | $643.90 | $356,208 |
| 2020-07-22 | $0.01443 | $0.01758 | $0.01335 | $0.01540 | $884.87 | $380,293 |
| 2020-07-23 | $0.01521 | $0.01578 | $0.01432 | $0.01432 | $445.50 | $353,614 |
| 2020-07-24 | $0.01509 | $0.01556 | $0.01397 | $0.01459 | $248.01 | $360,218 |
| 2020-07-25 | $0.01459 | $0.01686 | $0.01445 | $0.01597 | $471.62 | $394,268 |
| 2020-07-26 | $0.01597 | $0.01815 | $0.01572 | $0.01745 | $748.30 | $430,927 |
| 2020-07-27 | $0.01745 | $0.02063 | $0.01690 | $0.01977 | $569.43 | $488,172 |
| 2020-07-28 | $0.01977 | $0.02030 | $0.01791 | $0.01887 | $765.80 | $465,970 |
| 2020-07-29 | $0.01888 | $0.01919 | $0.01763 | $0.01851 | $439.92 | $457,137 |
| 2020-07-30 | $0.01853 | $0.01952 | $0.01809 | $0.01821 | $517.18 | $449,517 |
| 2020-07-31 | $0.01820 | $0.01926 | $0.01781 | $0.01891 | $1,187.92 | $466,800 |