CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01034 | $0.01162 | $0.01012 | $0.01123 | $18,146.90 | $1,946,418 |
| 2018-09-02 | $0.01124 | $0.01189 | $0.01053 | $0.01112 | $4,743.18 | $1,926,545 |
| 2018-09-03 | $0.01113 | $0.01484 | $0.01078 | $0.01154 | $115,844 | $1,998,551 |
| 2018-09-04 | $0.01154 | $0.01544 | $0.01150 | $0.01273 | $189,721 | $2,206,216 |
| 2018-09-05 | $0.01273 | $0.01335 | $0.01063 | $0.01063 | $35,349.20 | $1,841,476 |
| 2018-09-06 | $0.01056 | $0.01292 | $0.01020 | $0.01083 | $29,403.60 | $1,876,526 |
| 2018-09-07 | $0.01082 | $0.01086 | $0.01009 | $0.01036 | $3,500.20 | $1,795,338 |
| 2018-09-08 | $0.01036 | $0.01279 | $0.009870 | $0.009996 | $7,607.94 | $1,731,787 |
| 2018-09-09 | $0.009993 | $0.01189 | $0.009952 | $0.01115 | $6,262.06 | $1,932,644 |
| 2018-09-10 | $0.01115 | $0.01266 | $0.01023 | $0.01037 | $26,609.40 | $1,797,018 |
| 2018-09-11 | $0.01038 | $0.01296 | $0.01027 | $0.01196 | $19,793.20 | $2,072,410 |
| 2018-09-12 | $0.01196 | $0.01206 | $0.01067 | $0.01131 | $17,325.30 | $1,958,979 |
| 2018-09-13 | $0.01132 | $0.01323 | $0.01072 | $0.01323 | $3,549.98 | $2,292,429 |
| 2018-09-14 | $0.01323 | $0.01412 | $0.01022 | $0.01103 | $3,785.49 | $1,911,558 |
| 2018-09-15 | $0.01103 | $0.01451 | $0.01034 | $0.01415 | $2,396.16 | $2,452,414 |
| 2018-09-16 | $0.01419 | $0.01419 | $0.01047 | $0.01156 | $3,733.80 | $2,003,073 |
| 2018-09-17 | $0.01157 | $0.01292 | $0.01021 | $0.01059 | $11,381.50 | $1,834,511 |
| 2018-09-18 | $0.01059 | $0.01350 | $0.01051 | $0.01133 | $2,786.70 | $1,963,622 |
| 2018-09-19 | $0.01134 | $0.01421 | $0.008858 | $0.01005 | $2,966.22 | $1,741,663 |
| 2018-09-20 | $0.01006 | $0.01247 | $0.009244 | $0.009310 | $1,285.45 | $1,612,952 |
| 2018-09-21 | $0.009309 | $0.01302 | $0.009309 | $0.01221 | $3,098.23 | $2,115,343 |
| 2018-09-22 | $0.01224 | $0.01605 | $0.01015 | $0.01547 | $1,536.71 | $2,680,402 |
| 2018-09-23 | $0.01548 | $0.01778 | $0.009696 | $0.01044 | $13,695.80 | $1,809,233 |
| 2018-09-24 | $0.01045 | $0.01118 | $0.009764 | $0.01070 | $2,764.12 | $1,854,366 |
| 2018-09-25 | $0.01084 | $0.01207 | $0.008661 | $0.009622 | $3,354.11 | $1,667,091 |
| 2018-09-26 | $0.009615 | $0.009942 | $0.008589 | $0.009779 | $4,198.71 | $1,694,232 |
| 2018-09-27 | $0.009788 | $0.01136 | $0.008515 | $0.01005 | $2,372.58 | $1,741,801 |
| 2018-09-28 | $0.01005 | $0.01009 | $0.009080 | $0.009931 | $12,593.10 | $1,720,635 |
| 2018-09-29 | $0.009928 | $0.01088 | $0.009081 | $0.009774 | $9,298.05 | $1,693,394 |
| 2018-09-30 | $0.009774 | $0.01129 | $0.009473 | $0.01122 | $10,634.60 | $1,944,009 |