CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01119 | $0.01156 | $0.01071 | $0.01075 | $6,134.96 | $1,861,764 |
| 2018-10-02 | $0.01072 | $0.01165 | $0.01070 | $0.01110 | $5,192.27 | $1,922,543 |
| 2018-10-03 | $0.01109 | $0.01113 | $0.01036 | $0.01089 | $4,387.88 | $1,886,713 |
| 2018-10-04 | $0.01090 | $0.01201 | $0.01088 | $0.01150 | $8,640.05 | $1,991,845 |
| 2018-10-05 | $0.01151 | $0.01158 | $0.01102 | $0.01150 | $2,675.43 | $1,992,989 |
| 2018-10-06 | $0.01152 | $0.01152 | $0.009502 | $0.01081 | $1,286.09 | $1,872,887 |
| 2018-10-07 | $0.01085 | $0.01140 | $0.01069 | $0.01077 | $2,197.71 | $1,865,195 |
| 2018-10-08 | $0.01079 | $0.01144 | $0.01037 | $0.01118 | $1,584.44 | $1,936,247 |
| 2018-10-09 | $0.01121 | $0.01195 | $0.01039 | $0.01136 | $3,663.67 | $1,967,416 |
| 2018-10-10 | $0.01133 | $0.01167 | $0.01106 | $0.01122 | $3,900.63 | $1,944,356 |
| 2018-10-11 | $0.01119 | $0.01135 | $0.01042 | $0.01048 | $18,472.40 | $1,815,332 |
| 2018-10-12 | $0.01046 | $0.01072 | $0.009815 | $0.01043 | $2,342.37 | $1,806,374 |
| 2018-10-13 | $0.01038 | $0.01088 | $0.01018 | $0.01032 | $4,830.33 | $1,788,165 |
| 2018-10-14 | $0.01033 | $0.01048 | $0.009439 | $0.01043 | $2,211.20 | $1,807,483 |
| 2018-10-15 | $0.01042 | $0.01075 | $0.009335 | $0.01014 | $3,431.21 | $1,757,533 |
| 2018-10-16 | $0.01015 | $0.01018 | $0.009097 | $0.009953 | $3,709.90 | $1,724,509 |
| 2018-10-17 | $0.009984 | $0.01096 | $0.009945 | $0.01039 | $4,269.34 | $1,800,293 |
| 2018-10-18 | $0.01042 | $0.01129 | $0.009070 | $0.01123 | $1,988.16 | $1,946,227 |
| 2018-10-19 | $0.01123 | $0.01125 | $0.008968 | $0.01066 | $2,587.40 | $1,846,882 |
| 2018-10-20 | $0.01066 | $0.01133 | $0.01055 | $0.01075 | $5,054.26 | $1,862,163 |
| 2018-10-21 | $0.01075 | $0.01164 | $0.009423 | $0.01095 | $7,147.34 | $1,896,901 |
| 2018-10-22 | $0.01094 | $0.01253 | $0.01086 | $0.01177 | $21,308.60 | $2,039,768 |
| 2018-10-23 | $0.01177 | $0.01182 | $0.01023 | $0.01131 | $10,214.40 | $1,959,464 |
| 2018-10-24 | $0.01128 | $0.01141 | $0.007862 | $0.009401 | $60,608.00 | $1,628,848 |
| 2018-10-25 | $0.009402 | $0.01123 | $0.009301 | $0.01066 | $38,395.70 | $1,847,384 |
| 2018-10-26 | $0.01065 | $0.01170 | $0.01032 | $0.01039 | $15,175.80 | $1,799,894 |
| 2018-10-27 | $0.01038 | $0.01087 | $0.009560 | $0.01081 | $3,130.56 | $1,872,350 |
| 2018-10-28 | $0.01084 | $0.01096 | $0.009841 | $0.01088 | $21,717.80 | $1,885,587 |
| 2018-10-29 | $0.01085 | $0.01133 | $0.01063 | $0.01100 | $5,189.96 | $1,905,633 |
| 2018-10-30 | $0.01100 | $0.01121 | $0.009879 | $0.01078 | $6,670.37 | $1,868,487 |
| 2018-10-31 | $0.01079 | $0.01090 | $0.009590 | $0.009788 | $7,742.45 | $1,695,771 |