CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01068 | $0.01158 | $0.009434 | $0.01020 | $917.49 | $1,766,900 |
| 2019-01-02 | $0.01022 | $0.01545 | $0.01016 | $0.01539 | $1,718.82 | $2,666,590 |
| 2019-01-03 | $0.01540 | $0.01575 | $0.01269 | $0.01270 | $756.97 | $2,199,773 |
| 2019-01-04 | $0.01270 | $0.01490 | $0.01265 | $0.01482 | $760.82 | $2,567,498 |
| 2019-01-05 | $0.01479 | $0.01492 | $0.01241 | $0.01423 | $716.91 | $2,465,644 |
| 2019-01-06 | $0.01252 | $0.01610 | $0.01143 | $0.01584 | $2,029.36 | $2,743,736 |
| 2019-01-07 | $0.01428 | $0.01433 | $0.01167 | $0.01220 | $954.54 | $2,114,523 |
| 2019-01-08 | $0.01221 | $0.01393 | $0.01213 | $0.01366 | $447.74 | $2,368,788 |
| 2019-01-09 | $0.01368 | $0.01370 | $0.01193 | $0.01193 | $757.44 | $2,067,757 |
| 2019-01-10 | $0.01194 | $0.01285 | $0.01056 | $0.01074 | $1,325.60 | $1,862,638 |
| 2019-01-11 | $0.01074 | $0.01264 | $0.01068 | $0.01183 | $544.55 | $2,050,316 |
| 2019-01-12 | $0.01182 | $0.01195 | $0.01076 | $0.01091 | $654.30 | $1,891,173 |
| 2019-01-13 | $0.01090 | $0.01196 | $0.009778 | $0.009798 | $714.06 | $1,698,711 |
| 2019-01-14 | $0.009803 | $0.01268 | $0.009757 | $0.01138 | $2,145.79 | $1,973,104 |
| 2019-01-15 | $0.01137 | $0.01238 | $0.01004 | $0.01008 | $681.01 | $1,747,009 |
| 2019-01-16 | $0.01006 | $0.01189 | $0.01002 | $0.01131 | $591.10 | $1,960,605 |
| 2019-01-17 | $0.01131 | $0.01159 | $0.01043 | $0.01129 | $832.13 | $1,956,630 |
| 2019-01-18 | $0.01128 | $0.01202 | $0.009760 | $0.01152 | $753.46 | $1,996,526 |
| 2019-01-19 | $0.01152 | $0.01222 | $0.01033 | $0.01170 | $1,530.84 | $2,027,974 |
| 2019-01-20 | $0.01169 | $0.01915 | $0.01141 | $0.01797 | $2,991.86 | $3,115,648 |
| 2019-01-21 | $0.01798 | $0.02055 | $0.01211 | $0.01211 | $502.33 | $2,100,244 |
| 2019-01-22 | $0.01212 | $0.01781 | $0.01196 | $0.01223 | $764.86 | $2,120,844 |
| 2019-01-23 | $0.01223 | $0.01746 | $0.01154 | $0.01232 | $876.08 | $2,136,013 |
| 2019-01-24 | $0.01232 | $0.01862 | $0.01232 | $0.01346 | $1,968.57 | $2,333,835 |
| 2019-01-25 | $0.01349 | $0.01548 | $0.01199 | $0.01261 | $813.17 | $2,185,887 |
| 2019-01-26 | $0.01261 | $0.01818 | $0.01258 | $0.01634 | $1,088.24 | $2,832,955 |
| 2019-01-27 | $0.01635 | $0.01854 | $0.01340 | $0.01498 | $1,873.61 | $2,596,917 |
| 2019-01-28 | $0.01485 | $0.01591 | $0.01211 | $0.01243 | $1,624.41 | $2,154,405 |
| 2019-01-29 | $0.01243 | $0.01993 | $0.01237 | $0.01651 | $1,989.85 | $2,862,592 |
| 2019-01-30 | $0.01653 | $0.01742 | $0.01454 | $0.01548 | $966.21 | $2,682,970 |
| 2019-01-31 | $0.01547 | $0.01824 | $0.01482 | $0.01774 | $629.62 | $3,074,676 |