CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.004514 | $0.004978 | $0.004512 | $0.004963 | $0 | $122,535 |
| 2021-03-02 | $0.004965 | $0.005013 | $0.004723 | $0.004837 | $0 | $119,440 |
| 2021-03-03 | $0.004838 | $0.005254 | $0.004827 | $0.005055 | $12.70 | $124,814 |
| 2021-03-04 | $0.005055 | $0.005174 | $0.004289 | $0.004370 | $63.44 | $107,910 |
| 2021-03-05 | $0.004371 | $0.004446 | $0.004189 | $0.004405 | $0 | $108,766 |
| 2021-03-06 | $0.004404 | $0.004423 | $0.004253 | $0.004405 | $0 | $108,753 |
| 2021-03-07 | $0.004403 | $0.004625 | $0.004402 | $0.004621 | $0 | $114,106 |
| 2021-03-08 | $0.004610 | $0.004708 | $0.004456 | $0.004705 | $0 | $116,162 |
| 2021-03-09 | $0.004702 | $0.004934 | $0.004678 | $0.004929 | $0 | $121,703 |
| 2021-03-10 | $0.004933 | $0.005153 | $0.004796 | $0.005040 | $0 | $124,449 |
| 2021-03-11 | $0.005041 | $0.005228 | $0.004904 | $0.005202 | $0 | $128,448 |
| 2021-03-12 | $0.005202 | $0.008051 | $0.004984 | $0.008027 | $1,258.83 | $198,201 |
| 2021-03-13 | $0.008030 | $0.009089 | $0.007871 | $0.008576 | $1,059.40 | $211,755 |
| 2021-03-14 | $0.008574 | $0.008624 | $0.007180 | $0.007730 | $1,076.26 | $190,865 |
| 2021-03-15 | $0.007709 | $0.009623 | $0.007201 | $0.009497 | $1,359.42 | $234,480 |
| 2021-03-16 | $0.009504 | $0.01079 | $0.009012 | $0.009622 | $796.46 | $237,572 |
| 2021-03-17 | $0.009654 | $0.01002 | $0.008521 | $0.01000 | $1,080.31 | $247,003 |
| 2021-03-18 | $0.01001 | $0.01427 | $0.005774 | $0.005786 | $706.89 | $142,863 |
| 2021-03-19 | $0.005786 | $0.01354 | $0.005664 | $0.01225 | $1,045.88 | $302,469 |
| 2021-03-20 | $0.01225 | $0.01381 | $0.01222 | $0.01225 | $1,133.23 | $302,428 |
| 2021-03-21 | $0.01225 | $0.01234 | $0.01011 | $0.01208 | $1,125.82 | $298,221 |
| 2021-03-22 | $0.01208 | $0.01264 | $0.01154 | $0.01200 | $982.16 | $296,240 |
| 2021-03-23 | $0.01200 | $0.01223 | $0.01144 | $0.01205 | $1,199.12 | $297,471 |
| 2021-03-24 | $0.01204 | $0.01260 | $0.01155 | $0.01161 | $959.06 | $286,649 |
| 2021-03-25 | $0.01161 | $0.01175 | $0.002597 | $0.01138 | $1,082.45 | $280,880 |
| 2021-03-26 | $0.01137 | $0.01149 | $0.004875 | $0.01047 | $1,787.80 | $258,576 |
| 2021-03-27 | $0.01048 | $0.05374 | $0.01048 | $0.04870 | $2,313.44 | $1,202,522 |
| 2021-03-28 | $0.04870 | $0.04925 | $0.04791 | $0.04868 | $0 | $1,201,907 |
| 2021-03-29 | $0.04868 | $0.04874 | $0.04356 | $0.04562 | $1,550.80 | $1,126,423 |
| 2021-03-30 | $0.04562 | $0.04696 | $0.04523 | $0.04655 | $0 | $1,149,233 |
| 2021-03-31 | $0.04654 | $0.04734 | $0.04560 | $0.04654 | $0 | $1,149,220 |