CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.007699 | $0.007948 | $0.007597 | $0.007877 | $302.64 | $194,482 |
| 2020-09-02 | $0.007877 | $0.007891 | $0.006758 | $0.007293 | $221.55 | $180,077 |
| 2020-09-03 | $0.007290 | $0.007426 | $0.006272 | $0.006327 | $165.89 | $156,207 |
| 2020-09-04 | $0.006329 | $0.006516 | $0.005957 | $0.006187 | $265.64 | $152,764 |
| 2020-09-05 | $0.006186 | $0.006233 | $0.005851 | $0.005998 | $246.26 | $148,100 |
| 2020-09-06 | $0.005998 | $0.006102 | $0.005917 | $0.006055 | $269.91 | $149,514 |
| 2020-09-07 | $0.006056 | $0.006135 | $0.005563 | $0.006115 | $306.47 | $150,985 |
| 2020-09-08 | $0.006117 | $0.006155 | $0.005550 | $0.005773 | $237.53 | $142,529 |
| 2020-09-09 | $0.005773 | $0.005837 | $0.005396 | $0.005730 | $268.96 | $141,470 |
| 2020-09-10 | $0.005730 | $0.005884 | $0.005546 | $0.005796 | $234.27 | $143,097 |
| 2020-09-11 | $0.005796 | $0.006065 | $0.005721 | $0.006033 | $223.84 | $148,949 |
| 2020-09-12 | $0.006033 | $0.006035 | $0.005686 | $0.005957 | $269.42 | $147,094 |
| 2020-09-13 | $0.005957 | $0.006646 | $0.005939 | $0.006197 | $281.31 | $153,011 |
| 2020-09-14 | $0.006198 | $0.006537 | $0.006091 | $0.006405 | $280.35 | $158,139 |
| 2020-09-15 | $0.006407 | $0.006490 | $0.005839 | $0.005936 | $225.28 | $146,564 |
| 2020-09-16 | $0.005936 | $0.006099 | $0.005827 | $0.005921 | $256.91 | $146,191 |
| 2020-09-17 | $0.005921 | $0.006059 | $0.005911 | $0.006018 | $279.67 | $148,589 |
| 2020-09-18 | $0.006018 | $0.006067 | $0.005959 | $0.006012 | $290.70 | $148,452 |
| 2020-09-19 | $0.006015 | $0.006130 | $0.006001 | $0.006099 | $266.29 | $150,582 |
| 2020-09-20 | $0.006099 | $0.006099 | $0.005940 | $0.006011 | $275.49 | $148,405 |
| 2020-09-21 | $0.006011 | $0.006041 | $0.005402 | $0.005747 | $259.72 | $141,905 |
| 2020-09-22 | $0.005746 | $0.005812 | $0.005337 | $0.005795 | $249.48 | $143,075 |
| 2020-09-23 | $0.005794 | $0.005796 | $0.002447 | $0.005635 | $259.23 | $139,142 |
| 2020-09-24 | $0.005635 | $0.005994 | $0.002471 | $0.005918 | $300.21 | $146,121 |
| 2020-09-25 | $0.005918 | $0.005928 | $0.002560 | $0.005774 | $6.42 | $142,566 |
| 2020-09-26 | $0.005774 | $0.005797 | $0.001284 | $0.005698 | $161.26 | $140,685 |
| 2020-09-27 | $0.005698 | $0.005726 | $0.005630 | $0.005711 | $304.94 | $141,009 |
| 2020-09-28 | $0.005711 | $0.005881 | $0.005711 | $0.005783 | $276.31 | $142,792 |
| 2020-09-29 | $0.005783 | $0.005864 | $0.002560 | $0.005856 | $279.80 | $144,591 |
| 2020-09-30 | $0.005856 | $0.005858 | $0.002564 | $0.005824 | $252.37 | $143,795 |