CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.002649 | $0.007810 | $0.002591 | $0.007715 | $1,165.84 | $190,491 |
| 2021-02-02 | $0.007714 | $0.008223 | $0.003349 | $0.008171 | $1,394.57 | $201,737 |
| 2021-02-03 | $0.008167 | $0.008620 | $0.003586 | $0.008614 | $1,158.71 | $212,681 |
| 2021-02-04 | $0.008619 | $0.008876 | $0.008196 | $0.008493 | $879.04 | $209,691 |
| 2021-02-05 | $0.008493 | $0.008792 | $0.007910 | $0.008387 | $906.16 | $207,083 |
| 2021-02-06 | $0.008392 | $0.009395 | $0.008390 | $0.009033 | $1,057.32 | $223,020 |
| 2021-02-07 | $0.009031 | $0.009113 | $0.008502 | $0.008948 | $1,134.02 | $220,932 |
| 2021-02-08 | $0.008948 | $0.01104 | $0.008429 | $0.01063 | $1,063.67 | $262,386 |
| 2021-02-09 | $0.01063 | $0.01104 | $0.01002 | $0.01069 | $950.37 | $263,929 |
| 2021-02-10 | $0.01069 | $0.01084 | $0.01010 | $0.01033 | $854.76 | $255,131 |
| 2021-02-11 | $0.01033 | $0.01115 | $0.01016 | $0.01101 | $1,032.24 | $271,932 |
| 2021-02-12 | $0.01102 | $0.01121 | $0.008979 | $0.009504 | $1,174.94 | $234,667 |
| 2021-02-13 | $0.009501 | $0.009610 | $0.009041 | $0.009422 | $1,114.74 | $232,642 |
| 2021-02-14 | $0.009421 | $0.009521 | $0.007588 | $0.008283 | $1,061.94 | $204,525 |
| 2021-02-15 | $0.008282 | $0.008309 | $0.007879 | $0.008150 | $1,330.33 | $201,241 |
| 2021-02-16 | $0.008151 | $0.009565 | $0.007858 | $0.009348 | $1,091.69 | $230,819 |
| 2021-02-17 | $0.009348 | $0.009981 | $0.009324 | $0.009909 | $1,036.48 | $244,652 |
| 2021-02-18 | $0.009908 | $0.009970 | $0.009287 | $0.009823 | $1,072.12 | $242,525 |
| 2021-02-19 | $0.009822 | $0.01066 | $0.009678 | $0.01062 | $1,115.54 | $262,233 |
| 2021-02-20 | $0.01062 | $0.01093 | $0.005567 | $0.005610 | $1,176.36 | $138,518 |
| 2021-02-21 | $0.005610 | $0.01120 | $0.004469 | $0.009783 | $802.64 | $241,537 |
| 2021-02-22 | $0.009782 | $0.009782 | $0.003297 | $0.005964 | $923.13 | $147,266 |
| 2021-02-23 | $0.005963 | $0.005963 | $0.001918 | $0.004881 | $1,141.30 | $120,522 |
| 2021-02-24 | $0.004882 | $0.005129 | $0.004721 | $0.004970 | $1,077.99 | $122,709 |
| 2021-02-25 | $0.004971 | $0.005195 | $0.004713 | $0.004713 | $0 | $116,378 |
| 2021-02-26 | $0.004709 | $0.004837 | $0.004445 | $0.004633 | $0 | $114,398 |
| 2021-02-27 | $0.004634 | $0.004825 | $0.004527 | $0.004621 | $0 | $114,089 |
| 2021-02-28 | $0.004619 | $0.004672 | $0.004327 | $0.004513 | $0 | $111,428 |