CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.04655 | $0.04707 | $0.04622 | $0.04669 | $0 | $1,152,919 |
| 2021-04-02 | $0.04669 | $0.04761 | $0.04651 | $0.04691 | $0 | $1,158,218 |
| 2021-04-03 | $0.04691 | $0.04749 | $0.04551 | $0.04551 | $0 | $1,123,602 |
| 2021-04-04 | $0.04551 | $0.04654 | $0.04516 | $0.04642 | $0 | $1,146,125 |
| 2021-04-05 | $0.04642 | $0.04731 | $0.04558 | $0.04656 | $0 | $1,149,562 |
| 2021-04-06 | $0.04666 | $0.04699 | $0.04554 | $0.04600 | $0 | $1,135,833 |
| 2021-04-07 | $0.04597 | $0.04640 | $0.04393 | $0.04438 | $0 | $1,095,795 |
| 2021-04-08 | $0.04428 | $0.04609 | $0.04414 | $0.04607 | $0 | $1,137,434 |
| 2021-04-09 | $0.04608 | $0.04656 | $0.04567 | $0.04601 | $0 | $1,136,023 |
| 2021-04-10 | $0.04601 | $0.04841 | $0.04585 | $0.04723 | $0 | $1,166,257 |
| 2021-04-11 | $0.04724 | $0.04802 | $0.04684 | $0.04756 | $0 | $1,174,408 |
| 2021-04-12 | $0.04756 | $0.04839 | $0.04708 | $0.04735 | $0 | $1,169,028 |
| 2021-04-13 | $0.04732 | $0.05036 | $0.04730 | $0.05024 | $0 | $1,240,577 |
| 2021-04-14 | $0.05017 | $0.05124 | $0.04863 | $0.04983 | $0 | $1,230,301 |
| 2021-04-15 | $0.04986 | $0.05042 | $0.04915 | $0.05000 | $0 | $1,234,427 |
| 2021-04-16 | $0.05002 | $0.05024 | $0.04758 | $0.04870 | $0 | $1,202,484 |
| 2021-04-17 | $0.04864 | $0.04943 | $0.04769 | $0.04797 | $0 | $1,184,439 |
| 2021-04-18 | $0.04794 | $0.04824 | $0.04174 | $0.04441 | $0 | $1,096,423 |
| 2021-04-19 | $0.04441 | $0.04544 | $0.04295 | $0.04406 | $0 | $1,087,795 |
| 2021-04-20 | $0.04402 | $0.04508 | $0.04222 | $0.04457 | $0 | $1,100,468 |
| 2021-04-21 | $0.04461 | $0.04484 | $0.04242 | $0.04258 | $0 | $1,051,346 |
| 2021-04-22 | $0.04259 | $0.04377 | $0.03996 | $0.04092 | $0 | $1,010,390 |
| 2021-04-23 | $0.04089 | $0.04118 | $0.03769 | $0.04036 | $0 | $996,635 |
| 2021-04-24 | $0.04036 | $0.04042 | $0.03856 | $0.03955 | $0 | $976,471 |
| 2021-04-25 | $0.03954 | $0.03990 | $0.03726 | $0.03871 | $0 | $955,751 |
| 2021-04-26 | $0.03871 | $0.04289 | $0.03859 | $0.04266 | $0 | $1,053,428 |
| 2021-04-27 | $0.04268 | $0.04378 | $0.04212 | $0.04344 | $0 | $1,072,450 |
| 2021-04-28 | $0.04348 | $0.04442 | $0.04257 | $0.04330 | $0 | $1,069,072 |
| 2021-04-29 | $0.04331 | $0.04354 | $0.04141 | $0.04232 | $0 | $1,045,012 |
| 2021-04-30 | $0.04231 | $0.04574 | $0.04197 | $0.04564 | $0 | $1,126,903 |