日期 | 开盘价* | 最高价 | 最低价 | 收盘价** | 交易量 | 市值 |
---|
日期 |
---|
日期 | 开盘价* | 最高价 | 最低价 | 收盘价** | 交易量 | 市值 |
---|---|---|---|---|---|---|
Dec 09, 2019 | 0.133852 | 0.134966 | 0.107539 | 0.110505 | 87,756.31 | 593,034 |
Dec 08, 2019 | 0.122328 | 0.134733 | 0.110727 | 0.134338 | 98,519.55 | 709,796 |
Dec 07, 2019 | 0.126232 | 0.126455 | 0.083541 | 0.122328 | 83,178.92 | 639,057 |
Dec 06, 2019 | 0.120393 | 0.130037 | 0.028197 | 0.126214 | 96,597.33 | 658,825 |
Dec 05, 2019 | 0.127703 | 0.137141 | 0.119801 | 0.120649 | 110,323 | 624,648 |
Dec 04, 2019 | 0.122896 | 0.139009 | 0.118445 | 0.127703 | 107,002 | 657,175 |
Dec 03, 2019 | 0.118467 | 0.123088 | 0.116803 | 0.122335 | 111,097 | 626,664 |
Dec 02, 2019 | 0.133847 | 0.146659 | 0.115793 | 0.118467 | 95,928.21 | 605,568 |
Dec 01, 2019 | 0.139898 | 0.139898 | 0.131572 | 0.135130 | 121,233 | 690,416 |
Nov 30, 2019 | 0.156882 | 0.159969 | 0.137058 | 0.139870 | 133,034 | 715,550 |
Nov 29, 2019 | 0.136857 | 0.158310 | 0.135827 | 0.156882 | 131,516 | 800,044 |
Nov 28, 2019 | 0.131597 | 0.141797 | 0.119919 | 0.137639 | 110,946 | 703,317 |
Nov 27, 2019 | 0.120746 | 0.132483 | 0.117670 | 0.131103 | 119,155 | 669,422 |
Nov 26, 2019 | 0.121115 | 0.123841 | 0.119323 | 0.121652 | 101,088 | 618,159 |
Nov 25, 2019 | 0.109134 | 0.125871 | 0.102708 | 0.120378 | 95,459.81 | 611,740 |
Nov 24, 2019 | 0.138921 | 0.141068 | 0.107645 | 0.108498 | 100,188 | 553,313 |
Nov 23, 2019 | 0.137431 | 0.139832 | 0.134177 | 0.139832 | 116,099 | 714,817 |
Nov 22, 2019 | 0.149859 | 0.149871 | 0.130815 | 0.136890 | 95,400.02 | 705,755 |
Nov 21, 2019 | 0.155813 | 0.156825 | 0.143605 | 0.149859 | 36,346.62 | 792,369 |
Nov 20, 2019 | 0.154981 | 0.158559 | 0.148947 | 0.154322 | 116,081 | 799,739 |
Nov 19, 2019 | 0.182889 | 0.185269 | 0.152211 | 0.154981 | 121,253 | 805,689 |
Nov 18, 2019 | 0.196845 | 0.197087 | 0.160814 | 0.182163 | 153,991 | 937,635 |
Nov 17, 2019 | 0.181972 | 0.199752 | 0.180616 | 0.195504 | 154,112 | 1,005,974 |
Nov 16, 2019 | 0.152860 | 0.183135 | 0.150845 | 0.181972 | 148,944 | 940,893 |
Nov 15, 2019 | 0.148461 | 0.153967 | 0.144410 | 0.151757 | 129,522 | 779,316 |
Nov 14, 2019 | 0.148465 | 0.171304 | 0.146353 | 0.148461 | 125,640 | 761,133 |
Nov 13, 2019 | 0.161722 | 0.163809 | 0.147722 | 0.148724 | 128,646 | 763,233 |
Nov 12, 2019 | 0.149222 | 0.164056 | 0.147028 | 0.162475 | 131,147 | 827,557 |
Nov 11, 2019 | 0.182304 | 0.182673 | 0.148314 | 0.149214 | 132,772 | 759,990 |
Nov 10, 2019 | 0.145455 | 0.185049 | 0.144179 | 0.182304 | 130,113 | 927,273 |
Conceal.Network is a decentralized blockchain bank with deposits and investments paying interest rates. Conceal.Network reportedly enables untraceable, anonymous messaging, and a secure way to transfer funds. Using a distributed public ledger, the sender and receiver are kept anonymous. Conceal Cryptocurrency (CCX) is based on the Cryptonote protocol and runs on a secure peer-to-peer network technology with no central authority. Conceal bills itself as being 'open-source, community driven, and truly decentralized'.