CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02435 | $0.02442 | $0.02084 | $0.02158 | $119,273 | $3,738,585 |
| 2018-07-02 | $0.02158 | $0.02546 | $0.02136 | $0.02369 | $52,829.80 | $4,104,104 |
| 2018-07-03 | $0.02364 | $0.02729 | $0.02224 | $0.02357 | $16,184.50 | $4,083,296 |
| 2018-07-04 | $0.02356 | $0.02475 | $0.02157 | $0.02269 | $30,309.90 | $3,931,315 |
| 2018-07-05 | $0.02272 | $0.02376 | $0.02202 | $0.02305 | $9,475.19 | $3,994,381 |
| 2018-07-06 | $0.02305 | $0.02669 | $0.02290 | $0.02436 | $14,543.30 | $4,221,105 |
| 2018-07-07 | $0.02435 | $0.02533 | $0.02283 | $0.02514 | $9,455.13 | $4,355,240 |
| 2018-07-08 | $0.02512 | $0.02628 | $0.02236 | $0.02283 | $36,168.70 | $3,955,901 |
| 2018-07-09 | $0.02284 | $0.02478 | $0.02254 | $0.02362 | $65,589.40 | $4,092,323 |
| 2018-07-10 | $0.02360 | $0.02373 | $0.02084 | $0.02085 | $45,730.10 | $3,612,506 |
| 2018-07-11 | $0.02086 | $0.02321 | $0.01885 | $0.02048 | $49,980.60 | $3,547,812 |
| 2018-07-12 | $0.02048 | $0.02133 | $0.01927 | $0.01973 | $34,370.10 | $3,418,753 |
| 2018-07-13 | $0.01975 | $0.02278 | $0.01829 | $0.01838 | $153,126 | $3,184,007 |
| 2018-07-14 | $0.01847 | $0.02132 | $0.01703 | $0.01703 | $21,219.30 | $2,950,336 |
| 2018-07-15 | $0.01739 | $0.02004 | $0.01668 | $0.01935 | $4,438.34 | $3,353,158 |
| 2018-07-16 | $0.01937 | $0.02179 | $0.01789 | $0.01885 | $136,095 | $3,266,426 |
| 2018-07-17 | $0.01888 | $0.02064 | $0.01762 | $0.01775 | $40,121.70 | $3,075,687 |
| 2018-07-18 | $0.01804 | $0.02605 | $0.01802 | $0.01918 | $212,256 | $3,323,531 |
| 2018-07-19 | $0.01915 | $0.01917 | $0.01524 | $0.01805 | $254,181 | $3,127,179 |
| 2018-07-20 | $0.01805 | $0.01809 | $0.01636 | $0.01716 | $29,356.20 | $2,972,963 |
| 2018-07-21 | $0.01715 | $0.01899 | $0.01650 | $0.01889 | $10,447.40 | $3,272,698 |
| 2018-07-22 | $0.01889 | $0.02665 | $0.01858 | $0.02022 | $3,040.40 | $3,502,644 |
| 2018-07-23 | $0.02020 | $0.02162 | $0.01612 | $0.01641 | $255,471 | $2,843,281 |
| 2018-07-24 | $0.01642 | $0.01823 | $0.01500 | $0.01629 | $119,473 | $2,822,092 |
| 2018-07-25 | $0.01621 | $0.01824 | $0.01596 | $0.01757 | $22,117.70 | $3,043,462 |
| 2018-07-26 | $0.01756 | $0.02047 | $0.01568 | $0.01576 | $11,496.40 | $2,730,751 |
| 2018-07-27 | $0.01577 | $0.01708 | $0.01559 | $0.01640 | $14,063.80 | $2,840,561 |
| 2018-07-28 | $0.01641 | $0.02120 | $0.01611 | $0.01834 | $70,549.90 | $3,176,887 |
| 2018-07-29 | $0.01835 | $0.01973 | $0.01778 | $0.01916 | $14,631.50 | $3,319,598 |
| 2018-07-30 | $0.01915 | $0.02090 | $0.01746 | $0.01762 | $24,522.10 | $3,053,095 |
| 2018-07-31 | $0.01799 | $0.02006 | $0.01669 | $0.01799 | $10,630.90 | $3,116,368 |