CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01793 | $0.02168 | $0.01740 | $0.01950 | $19,863.20 | $3,378,540 |
| 2018-08-02 | $0.01951 | $0.01978 | $0.01802 | $0.01812 | $11,550.20 | $3,138,597 |
| 2018-08-03 | $0.01814 | $0.02724 | $0.01698 | $0.01872 | $58,341.40 | $3,244,145 |
| 2018-08-04 | $0.01872 | $0.02005 | $0.01709 | $0.01728 | $3,868.14 | $2,993,460 |
| 2018-08-05 | $0.01728 | $0.03751 | $0.01694 | $0.02359 | $72,029.30 | $4,087,056 |
| 2018-08-06 | $0.02362 | $0.02402 | $0.01784 | $0.01926 | $15,146.90 | $3,336,300 |
| 2018-08-07 | $0.01924 | $0.02014 | $0.01655 | $0.01658 | $2,912.65 | $2,872,665 |
| 2018-08-08 | $0.01674 | $0.01760 | $0.01585 | $0.01591 | $7,570.10 | $2,755,752 |
| 2018-08-09 | $0.01589 | $0.01726 | $0.01432 | $0.01721 | $8,898.10 | $2,981,592 |
| 2018-08-10 | $0.01719 | $0.01834 | $0.01550 | $0.01569 | $1,232.10 | $2,719,177 |
| 2018-08-11 | $0.01589 | $0.01611 | $0.01129 | $0.01433 | $47,422.10 | $2,482,127 |
| 2018-08-12 | $0.01430 | $0.01751 | $0.01362 | $0.01478 | $19,928.40 | $2,560,665 |
| 2018-08-13 | $0.01478 | $0.01722 | $0.01343 | $0.01394 | $9,530.92 | $2,415,077 |
| 2018-08-14 | $0.01393 | $0.01438 | $0.01123 | $0.01435 | $18,349.40 | $2,486,251 |
| 2018-08-15 | $0.01435 | $0.01506 | $0.01153 | $0.01486 | $8,018.93 | $2,574,889 |
| 2018-08-16 | $0.01486 | $0.01505 | $0.01205 | $0.01205 | $3,557.29 | $2,088,349 |
| 2018-08-17 | $0.01205 | $0.01460 | $0.01140 | $0.01439 | $8,617.12 | $2,493,632 |
| 2018-08-18 | $0.01442 | $0.01449 | $0.01030 | $0.01163 | $2,798.27 | $2,015,668 |
| 2018-08-19 | $0.01163 | $0.01171 | $0.01021 | $0.01154 | $3,201.56 | $2,000,231 |
| 2018-08-20 | $0.01153 | $0.01606 | $0.01056 | $0.01546 | $2,701.11 | $2,678,392 |
| 2018-08-21 | $0.01544 | $0.01630 | $0.007974 | $0.008158 | $1,303.94 | $1,413,432 |
| 2018-08-22 | $0.008157 | $0.01444 | $0.008127 | $0.01232 | $2,394.52 | $2,134,852 |
| 2018-08-23 | $0.01233 | $0.01410 | $0.008897 | $0.01369 | $1,182.54 | $2,371,243 |
| 2018-08-24 | $0.01370 | $0.01371 | $0.009534 | $0.01171 | $2,293.89 | $2,029,546 |
| 2018-08-25 | $0.01170 | $0.01181 | $0.01016 | $0.01144 | $5,322.50 | $1,982,542 |
| 2018-08-26 | $0.01147 | $0.01455 | $0.01033 | $0.01284 | $6,922.50 | $2,224,616 |
| 2018-08-27 | $0.01284 | $0.01331 | $0.01156 | $0.01266 | $6,576.73 | $2,193,845 |
| 2018-08-28 | $0.01265 | $0.01270 | $0.01107 | $0.01204 | $15,083.70 | $2,086,270 |
| 2018-08-29 | $0.01198 | $0.01239 | $0.01158 | $0.01181 | $4,155.87 | $2,046,733 |
| 2018-08-30 | $0.01183 | $0.01240 | $0.009567 | $0.01019 | $35,029.50 | $1,766,040 |
| 2018-08-31 | $0.01019 | $0.01095 | $0.01012 | $0.01032 | $9,808.93 | $1,788,130 |