CryptoCarbon CCRB
Xếp hạng #?
16:45:20 14/06/2021
CryptoCarbon (CCRB)
Không theo dõi
Lịch sử giá CryptoCarbon (CCRB) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.04562 | $0.04617 | $0.04507 | $0.04568 | $0 | $1,127,911 |
| 2021-05-02 | $0.04568 | $0.04574 | $0.04435 | $0.04473 | $0 | $1,104,436 |
| 2021-05-03 | $0.04474 | $0.04659 | $0.04471 | $0.04516 | $0 | $1,114,992 |
| 2021-05-04 | $0.04519 | $0.04520 | $0.04202 | $0.04209 | $0 | $1,039,264 |
| 2021-05-05 | $0.04213 | $0.04575 | $0.04185 | $0.04538 | $0 | $1,120,480 |
| 2021-05-06 | $0.04536 | $0.04609 | $0.04375 | $0.04452 | $0 | $1,099,301 |
| 2021-05-07 | $0.04455 | $0.04630 | $0.04373 | $0.04530 | $0 | $1,118,559 |
| 2021-05-08 | $0.04531 | $0.04698 | $0.04501 | $0.04643 | $0 | $1,146,281 |
| 2021-05-09 | $0.04645 | $0.04678 | $0.04462 | $0.04599 | $0 | $1,135,592 |
| 2021-05-10 | $0.04600 | $0.04702 | $0.04272 | $0.04410 | $0 | $1,088,901 |
| 2021-05-11 | $0.04413 | $0.04493 | $0.04314 | $0.04480 | $0 | $1,106,246 |
| 2021-05-12 | $0.04480 | $0.04577 | $0.03943 | $0.03943 | $0 | $973,655 |
| 2021-05-13 | $0.03883 | $0.04055 | $0.004847 | $0.004973 | $0 | $122,785 |
| 2021-05-14 | $0.004972 | $0.005144 | $0.004887 | $0.004987 | $0 | $123,142 |
| 2021-05-15 | $0.004988 | $0.005064 | $0.004666 | $0.004679 | $0 | $115,531 |
| 2021-05-16 | $0.004676 | $0.004972 | $0.004396 | $0.004648 | $0 | $114,760 |
| 2021-05-17 | $0.004646 | $0.004662 | $0.004221 | $0.004337 | $0 | $107,085 |
| 2021-05-18 | $0.004354 | $0.004581 | $0.004237 | $0.004299 | $0 | $106,155 |
| 2021-05-19 | $0.004291 | $0.004355 | $0.003068 | $0.003716 | $0 | $91,740.51 |
| 2021-05-20 | $0.003700 | $0.004246 | $0.003505 | $0.004063 | $0 | $100,328 |
| 2021-05-21 | $0.004078 | $0.004217 | $0.003362 | $0.003730 | $0 | $92,086.10 |
| 2021-05-22 | $0.003730 | $0.003883 | $0.003538 | $0.003751 | $0 | $92,626.65 |
| 2021-05-23 | $0.003754 | $0.003829 | $0.003123 | $0.003482 | $0 | $85,983.92 |
| 2021-05-24 | $0.003477 | $0.003984 | $0.003455 | $0.003865 | $0 | $95,438.79 |
| 2021-05-25 | $0.003871 | $0.003978 | $0.003658 | $0.003831 | $0 | $94,591.96 |
| 2021-05-26 | $0.003840 | $0.004078 | $0.003791 | $0.003932 | $0 | $97,084.57 |
| 2021-05-27 | $0.003929 | $0.004038 | $0.003725 | $0.003843 | $0 | $94,894.59 |
| 2021-05-28 | $0.003844 | $0.003886 | $0.003478 | $0.003566 | $0 | $88,059.21 |
| 2021-05-29 | $0.003568 | $0.003723 | $0.003369 | $0.003458 | $0 | $85,389.18 |
| 2021-05-30 | $0.003461 | $0.003640 | $0.003352 | $0.003566 | $0 | $88,047.64 |
| 2021-05-31 | $0.003568 | $0.003747 | $0.003424 | $0.003732 | $0 | $92,133.41 |