CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.009788 | $0.01077 | $0.009525 | $0.01047 | $8,128.01 | $1,813,166 |
| 2018-11-02 | $0.01047 | $0.01133 | $0.01033 | $0.01085 | $10,887.60 | $1,879,870 |
| 2018-11-03 | $0.01085 | $0.01151 | $0.01035 | $0.01151 | $4,664.32 | $1,994,912 |
| 2018-11-04 | $0.01151 | $0.01152 | $0.008532 | $0.008866 | $815.18 | $1,536,035 |
| 2018-11-05 | $0.008866 | $0.01045 | $0.008865 | $0.009558 | $2,045.77 | $1,656,010 |
| 2018-11-06 | $0.009591 | $0.01111 | $0.008640 | $0.01089 | $1,099.80 | $1,504,998 |
| 2018-11-07 | $0.01089 | $0.01215 | $0.005487 | $0.009623 | $4,960.17 | $1,667,327 |
| 2018-11-08 | $0.009617 | $0.01119 | $0.007709 | $0.01007 | $4,499.84 | $1,745,509 |
| 2018-11-09 | $0.01008 | $0.01126 | $0.009719 | $0.009799 | $2,184.02 | $1,697,701 |
| 2018-11-10 | $0.009797 | $0.01054 | $0.009563 | $0.01016 | $1,339.23 | $1,761,137 |
| 2018-11-11 | $0.01016 | $0.01202 | $0.005543 | $0.01157 | $13,404.90 | $2,003,766 |
| 2018-11-12 | $0.01164 | $0.01170 | $0.008807 | $0.008855 | $2,159.03 | $1,534,174 |
| 2018-11-13 | $0.008821 | $0.01165 | $0.007463 | $0.01134 | $6,121.40 | $1,965,077 |
| 2018-11-14 | $0.01131 | $0.01288 | $0.007102 | $0.007683 | $1,119.91 | $1,331,077 |
| 2018-11-15 | $0.007718 | $0.01141 | $0.007002 | $0.01113 | $4,784.92 | $1,928,503 |
| 2018-11-16 | $0.01113 | $0.01216 | $0.01083 | $0.01214 | $1,061.82 | $2,103,631 |
| 2018-11-17 | $0.01216 | $0.01216 | $0.009652 | $0.01020 | $4,165.13 | $1,766,854 |
| 2018-11-18 | $0.01023 | $0.01131 | $0.01005 | $0.01057 | $7,321.02 | $1,832,155 |
| 2018-11-19 | $0.01058 | $0.01124 | $0.009342 | $0.01060 | $1,181.70 | $1,837,075 |
| 2018-11-20 | $0.01054 | $0.01071 | $0.008575 | $0.009122 | $12,065.50 | $1,580,460 |
| 2018-11-21 | $0.009129 | $0.01046 | $0.007516 | $0.009983 | $3,442.68 | $1,729,542 |
| 2018-11-22 | $0.009949 | $0.009982 | $0.006673 | $0.009211 | $2,677.48 | $1,595,859 |
| 2018-11-23 | $0.009165 | $0.009832 | $0.008949 | $0.009226 | $939.12 | $1,598,490 |
| 2018-11-24 | $0.009220 | $0.009859 | $0.007494 | $0.007687 | $2,088.38 | $1,331,786 |
| 2018-11-25 | $0.007684 | $0.01020 | $0.005994 | $0.009885 | $390,875 | $1,712,656 |
| 2018-11-26 | $0.009882 | $0.01214 | $0.007537 | $0.01211 | $20,735.20 | $2,098,485 |
| 2018-11-27 | $0.01210 | $0.01224 | $0.004064 | $0.006825 | $26,641.70 | $1,182,390 |
| 2018-11-28 | $0.006831 | $0.01062 | $0.005308 | $0.007860 | $6,676.92 | $1,361,853 |
| 2018-11-29 | $0.007892 | $0.01608 | $0.007481 | $0.01347 | $2,690.95 | $2,333,486 |
| 2018-11-30 | $0.01350 | $0.01580 | $0.007185 | $0.007319 | $2,703.45 | $1,268,075 |