CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.05919 | $0.05919 | $0.05242 | $0.05699 | $69,880.30 | $9,873,050 |
| 2018-05-02 | $0.05693 | $0.05878 | $0.05310 | $0.05502 | $60,617.10 | $9,532,271 |
| 2018-05-03 | $0.05449 | $0.05909 | $0.04978 | $0.05561 | $54,249.80 | $9,634,007 |
| 2018-05-04 | $0.05413 | $0.05413 | $0.04970 | $0.05228 | $31,294.70 | $9,057,028 |
| 2018-05-05 | $0.05227 | $0.05887 | $0.05112 | $0.05191 | $65,812.60 | $8,993,079 |
| 2018-05-06 | $0.05191 | $0.05439 | $0.04819 | $0.04996 | $34,793.20 | $8,656,285 |
| 2018-05-07 | $0.04999 | $0.05199 | $0.04406 | $0.04993 | $54,366.30 | $8,651,139 |
| 2018-05-08 | $0.05008 | $0.05748 | $0.04232 | $0.05583 | $197,960 | $9,673,614 |
| 2018-05-09 | $0.05579 | $0.05726 | $0.04819 | $0.05486 | $61,692.50 | $9,505,278 |
| 2018-05-10 | $0.05488 | $0.06149 | $0.05291 | $0.05295 | $40,487.30 | $9,173,110 |
| 2018-05-11 | $0.05297 | $0.05441 | $0.04875 | $0.05253 | $27,194.50 | $9,101,468 |
| 2018-05-12 | $0.05245 | $0.06334 | $0.04914 | $0.05476 | $118,633 | $9,487,553 |
| 2018-05-13 | $0.05661 | $0.06173 | $0.05371 | $0.06037 | $35,032.30 | $10,459,194 |
| 2018-05-14 | $0.06035 | $0.06035 | $0.04318 | $0.05111 | $81,832.00 | $8,855,305 |
| 2018-05-15 | $0.05105 | $0.05701 | $0.04606 | $0.05256 | $59,990.90 | $9,106,389 |
| 2018-05-16 | $0.05256 | $0.06572 | $0.04405 | $0.06474 | $82,782.50 | $11,215,841 |
| 2018-05-17 | $0.06477 | $0.06508 | $0.03966 | $0.04095 | $137,328 | $7,095,346 |
| 2018-05-18 | $0.04095 | $0.04153 | $0.02715 | $0.03972 | $291,085 | $6,881,322 |
| 2018-05-19 | $0.03957 | $0.04284 | $0.03139 | $0.03690 | $201,422 | $6,393,172 |
| 2018-05-20 | $0.03691 | $0.04107 | $0.03363 | $0.03982 | $109,222 | $6,899,844 |
| 2018-05-21 | $0.03986 | $0.04390 | $0.03853 | $0.03983 | $49,483.80 | $6,900,329 |
| 2018-05-22 | $0.03996 | $0.04176 | $0.03525 | $0.04054 | $72,678.10 | $7,023,861 |
| 2018-05-23 | $0.04051 | $0.04130 | $0.03385 | $0.03606 | $58,387.30 | $6,247,497 |
| 2018-05-24 | $0.03600 | $0.03725 | $0.02823 | $0.03524 | $108,479 | $6,105,704 |
| 2018-05-25 | $0.03528 | $0.03613 | $0.02905 | $0.03080 | $94,235.90 | $5,336,947 |
| 2018-05-26 | $0.03078 | $0.03281 | $0.02977 | $0.03057 | $56,643.20 | $5,296,006 |
| 2018-05-27 | $0.03058 | $0.03236 | $0.02934 | $0.02967 | $30,678.80 | $5,139,867 |
| 2018-05-28 | $0.02967 | $0.03036 | $0.02470 | $0.02472 | $16,604.20 | $4,282,663 |
| 2018-05-29 | $0.02471 | $0.02957 | $0.02455 | $0.02843 | $29,496.90 | $4,925,774 |
| 2018-05-30 | $0.02849 | $0.03006 | $0.02701 | $0.02904 | $30,279.00 | $5,032,102 |
| 2018-05-31 | $0.02903 | $0.03065 | $0.02730 | $0.02953 | $39,193.90 | $5,116,305 |