CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.07079 | $0.07223 | $0.07028 | $0.07165 | $0 | $1,769,168 |
| 2021-01-02 | $0.07167 | $0.07957 | $0.07098 | $0.07700 | $230.95 | $1,901,083 |
| 2021-01-03 | $0.07712 | $0.08306 | $0.01477 | $0.01477 | $84.19 | $364,757 |
| 2021-01-04 | $0.01473 | $0.04610 | $0.009605 | $0.04539 | $927.37 | $1,120,827 |
| 2021-01-05 | $0.04539 | $0.04850 | $0.04291 | $0.04697 | $1,884.04 | $1,159,615 |
| 2021-01-06 | $0.04690 | $0.05053 | $0.03379 | $0.05053 | $9,270.95 | $1,247,503 |
| 2021-01-07 | $0.05050 | $0.05066 | $0.02799 | $0.03109 | $10,198.30 | $767,610 |
| 2021-01-08 | $0.03110 | $0.03129 | $0.02495 | $0.02613 | $1,198.27 | $645,057 |
| 2021-01-09 | $0.02613 | $0.02627 | $0.01288 | $0.01288 | $1,272.42 | $318,061 |
| 2021-01-10 | $0.01288 | $0.01325 | $0.008276 | $0.008826 | $1,035.98 | $217,922 |
| 2021-01-11 | $0.008822 | $0.01460 | $0.007222 | $0.01457 | $1,115.94 | $359,701 |
| 2021-01-12 | $0.01458 | $0.01458 | $0.003270 | $0.009830 | $1,000.42 | $242,697 |
| 2021-01-13 | $0.009825 | $0.01012 | $0.002745 | $0.005971 | $750.75 | $147,436 |
| 2021-01-14 | $0.005967 | $0.01159 | $0.005616 | $0.01137 | $331.06 | $280,631 |
| 2021-01-15 | $0.01136 | $0.01148 | $0.01005 | $0.01065 | $0 | $263,018 |
| 2021-01-16 | $0.01068 | $0.01098 | $0.01033 | $0.01050 | $0 | $259,328 |
| 2021-01-17 | $0.01050 | $0.01065 | $0.009880 | $0.01039 | $0 | $256,495 |
| 2021-01-18 | $0.01037 | $0.01082 | $0.01012 | $0.01065 | $0 | $262,960 |
| 2021-01-19 | $0.01063 | $0.01095 | $0.01049 | $0.01049 | $0 | $259,047 |
| 2021-01-20 | $0.01046 | $0.01055 | $0.008023 | $0.008549 | $992.21 | $211,088 |
| 2021-01-21 | $0.008533 | $0.008533 | $0.007260 | $0.007411 | $331.40 | $182,974 |
| 2021-01-22 | $0.007396 | $0.008115 | $0.003281 | $0.003294 | $486.03 | $81,331.14 |
| 2021-01-23 | $0.003300 | $0.007693 | $0.003149 | $0.007693 | $2,220.56 | $189,938 |
| 2021-01-24 | $0.007694 | $0.007907 | $0.005884 | $0.007755 | $1,238.83 | $191,482 |
| 2021-01-25 | $0.007750 | $0.008353 | $0.007286 | $0.007763 | $1,055.98 | $191,663 |
| 2021-01-26 | $0.007768 | $0.007868 | $0.007233 | $0.007498 | $1,173.02 | $185,130 |
| 2021-01-27 | $0.007491 | $0.007591 | $0.007048 | $0.007291 | $1,009.64 | $180,031 |
| 2021-01-28 | $0.007305 | $0.008126 | $0.007154 | $0.008030 | $1,104.17 | $198,273 |
| 2021-01-29 | $0.008032 | $0.009218 | $0.007696 | $0.008236 | $830.93 | $203,364 |
| 2021-01-30 | $0.008236 | $0.008360 | $0.007713 | $0.008222 | $1,096.82 | $203,006 |
| 2021-01-31 | $0.008225 | $0.008229 | $0.002582 | $0.002649 | $409.87 | $65,397.41 |