CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.007339 | $0.009434 | $0.006942 | $0.008185 | $1,121.01 | $1,418,055 |
| 2018-12-02 | $0.008164 | $0.008835 | $0.007802 | $0.008144 | $864.28 | $1,411,082 |
| 2018-12-03 | $0.008188 | $0.009460 | $0.007137 | $0.007739 | $1,624.95 | $1,340,781 |
| 2018-12-04 | $0.007727 | $0.008329 | $0.007051 | $0.008329 | $774.74 | $1,442,990 |
| 2018-12-05 | $0.008337 | $0.008359 | $0.006275 | $0.006275 | $1,074.18 | $1,087,162 |
| 2018-12-06 | $0.006271 | $0.007172 | $0.005449 | $0.006741 | $418.11 | $1,168,006 |
| 2018-12-07 | $0.006731 | $0.006731 | $0.005377 | $0.005601 | $387.74 | $970,332 |
| 2018-12-08 | $0.005598 | $0.005752 | $0.005392 | $0.005567 | $444.49 | $964,456 |
| 2018-12-09 | $0.005553 | $0.005889 | $0.005525 | $0.005533 | $485.63 | $958,618 |
| 2018-12-10 | $0.005526 | $0.006082 | $0.004967 | $0.004994 | $846.10 | $865,193 |
| 2018-12-11 | $0.004988 | $0.007063 | $0.004988 | $0.007013 | $1,762.13 | $1,214,978 |
| 2018-12-12 | $0.007004 | $0.01142 | $0.006202 | $0.01142 | $2,877.33 | $1,978,303 |
| 2018-12-13 | $0.01142 | $0.01170 | $0.008231 | $0.009657 | $1,978.17 | $1,673,088 |
| 2018-12-14 | $0.009640 | $0.01057 | $0.007307 | $0.008371 | $1,947.79 | $1,450,388 |
| 2018-12-15 | $0.008376 | $0.01238 | $0.005284 | $0.005290 | $7,255.42 | $916,452 |
| 2018-12-16 | $0.005289 | $0.009987 | $0.005289 | $0.008972 | $1,304.27 | $1,554,545 |
| 2018-12-17 | $0.008944 | $0.009435 | $0.007752 | $0.007943 | $1,651.56 | $1,376,118 |
| 2018-12-18 | $0.007944 | $0.009638 | $0.007914 | $0.009022 | $1,543.17 | $1,563,048 |
| 2018-12-19 | $0.009048 | $0.009890 | $0.008828 | $0.009369 | $1,724.38 | $1,623,239 |
| 2018-12-20 | $0.009349 | $0.009433 | $0.007037 | $0.007380 | $1,116.38 | $1,278,582 |
| 2018-12-21 | $0.007344 | $0.008104 | $0.006299 | $0.006383 | $937.08 | $1,105,825 |
| 2018-12-22 | $0.006389 | $0.007619 | $0.006389 | $0.006712 | $1,053.99 | $1,162,830 |
| 2018-12-23 | $0.006723 | $0.007712 | $0.006433 | $0.007680 | $838.58 | $1,330,629 |
| 2018-12-24 | $0.007683 | $0.01024 | $0.007155 | $0.007992 | $1,108.77 | $1,384,635 |
| 2018-12-25 | $0.008012 | $0.008012 | $0.006478 | $0.006515 | $857.21 | $1,128,794 |
| 2018-12-26 | $0.006515 | $0.01305 | $0.006448 | $0.01302 | $3,453.00 | $2,255,638 |
| 2018-12-27 | $0.01301 | $0.01320 | $0.01176 | $0.01253 | $3,920.55 | $2,170,942 |
| 2018-12-28 | $0.01254 | $0.01278 | $0.008473 | $0.008647 | $612.90 | $1,498,105 |
| 2018-12-29 | $0.008660 | $0.01152 | $0.008316 | $0.01121 | $1,139.58 | $1,942,882 |
| 2018-12-30 | $0.01190 | $0.01228 | $0.01086 | $0.01225 | $1,007.11 | $2,121,631 |
| 2018-12-31 | $0.01234 | $0.01322 | $0.008748 | $0.01066 | $2,178.47 | $1,847,168 |