CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02956 | $0.03173 | $0.02921 | $0.03014 | $10,759.30 | $5,221,471 |
| 2018-06-02 | $0.03013 | $0.03823 | $0.02983 | $0.03545 | $26,546.60 | $6,141,863 |
| 2018-06-03 | $0.03544 | $0.03737 | $0.03316 | $0.03383 | $10,190.40 | $5,861,967 |
| 2018-06-04 | $0.03316 | $0.03328 | $0.03032 | $0.03032 | $2,872.38 | $5,253,593 |
| 2018-06-05 | $0.03033 | $0.04256 | $0.02902 | $0.03445 | $50,572.50 | $5,968,398 |
| 2018-06-06 | $0.03444 | $0.04042 | $0.03184 | $0.03266 | $86,298.80 | $5,658,078 |
| 2018-06-07 | $0.03267 | $0.03981 | $0.03267 | $0.03648 | $40,519.10 | $6,321,201 |
| 2018-06-08 | $0.03673 | $0.03817 | $0.02953 | $0.03012 | $48,673.00 | $5,218,422 |
| 2018-06-09 | $0.03012 | $0.03091 | $0.02966 | $0.03062 | $20,642.10 | $5,304,479 |
| 2018-06-10 | $0.03063 | $0.03152 | $0.02279 | $0.02348 | $70,579.40 | $4,067,859 |
| 2018-06-11 | $0.02351 | $0.02824 | $0.02313 | $0.02761 | $20,534.00 | $4,783,513 |
| 2018-06-12 | $0.02762 | $0.03776 | $0.02709 | $0.03045 | $67,132.50 | $5,276,221 |
| 2018-06-13 | $0.03052 | $0.03278 | $0.02749 | $0.02812 | $14,967.20 | $4,872,342 |
| 2018-06-14 | $0.02812 | $0.03795 | $0.02538 | $0.03774 | $499,626 | $6,538,621 |
| 2018-06-15 | $0.03773 | $0.04246 | $0.03341 | $0.03515 | $112,231 | $6,090,596 |
| 2018-06-16 | $0.03513 | $0.03711 | $0.03203 | $0.03258 | $40,766.60 | $5,645,119 |
| 2018-06-17 | $0.03259 | $0.03431 | $0.03041 | $0.03086 | $49,588.30 | $5,346,130 |
| 2018-06-18 | $0.03082 | $0.03667 | $0.02991 | $0.03326 | $19,019.90 | $5,763,245 |
| 2018-06-19 | $0.03326 | $0.04607 | $0.03322 | $0.04030 | $48,671.80 | $6,981,430 |
| 2018-06-20 | $0.04030 | $0.04137 | $0.03524 | $0.03905 | $80,239.50 | $6,765,812 |
| 2018-06-21 | $0.03905 | $0.04484 | $0.03477 | $0.03790 | $62,822.20 | $6,566,567 |
| 2018-06-22 | $0.03783 | $0.03783 | $0.03069 | $0.03211 | $46,449.90 | $5,563,082 |
| 2018-06-23 | $0.03211 | $0.03250 | $0.02262 | $0.02456 | $109,172 | $4,254,474 |
| 2018-06-24 | $0.02455 | $0.03010 | $0.02396 | $0.02734 | $63,227.30 | $4,736,335 |
| 2018-06-25 | $0.02731 | $0.03447 | $0.02646 | $0.02994 | $10,498.30 | $5,188,171 |
| 2018-06-26 | $0.02994 | $0.03150 | $0.02608 | $0.02894 | $6,675.00 | $5,014,187 |
| 2018-06-27 | $0.02893 | $0.02893 | $0.02451 | $0.02690 | $9,156.94 | $4,660,691 |
| 2018-06-28 | $0.02691 | $0.03114 | $0.02392 | $0.02457 | $21,924.90 | $4,257,055 |
| 2018-06-29 | $0.02458 | $0.02475 | $0.02104 | $0.02287 | $24,705.20 | $3,961,895 |
| 2018-06-30 | $0.02274 | $0.02483 | $0.02274 | $0.02454 | $23,104.00 | $4,251,009 |