CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01643 | $0.01773 | $0.01473 | $0.01545 | $1,091.00 | $2,677,721 |
| 2019-02-02 | $0.01530 | $0.01658 | $0.01385 | $0.01652 | $1,348.08 | $2,864,255 |
| 2019-02-03 | $0.01652 | $0.01656 | $0.01488 | $0.01501 | $949.66 | $2,601,409 |
| 2019-02-04 | $0.01505 | $0.01563 | $0.01470 | $0.01486 | $1,034.22 | $2,576,920 |
| 2019-02-05 | $0.01482 | $0.01762 | $0.01438 | $0.01723 | $2,293.93 | $2,987,236 |
| 2019-02-06 | $0.01726 | $0.01726 | $0.01247 | $0.01247 | $1,298.55 | $2,162,712 |
| 2019-02-07 | $0.01247 | $0.01330 | $0.01237 | $0.01327 | $821.82 | $2,300,683 |
| 2019-02-08 | $0.01327 | $0.01641 | $0.01323 | $0.01641 | $1,503.67 | $2,845,027 |
| 2019-02-09 | $0.01641 | $0.01648 | $0.01427 | $0.01430 | $851.19 | $2,478,452 |
| 2019-02-10 | $0.01431 | $0.01545 | $0.01405 | $0.01544 | $1,013.25 | $2,677,606 |
| 2019-02-11 | $0.01544 | $0.01757 | $0.01514 | $0.01752 | $1,674.64 | $3,036,712 |
| 2019-02-12 | $0.01752 | $0.01944 | $0.01625 | $0.01823 | $1,526.38 | $3,159,667 |
| 2019-02-13 | $0.01822 | $0.01827 | $0.01440 | $0.01491 | $881.36 | $2,584,142 |
| 2019-02-14 | $0.01488 | $0.01601 | $0.01431 | $0.01559 | $1,330.37 | $2,703,193 |
| 2019-02-15 | $0.01553 | $0.01685 | $0.01466 | $0.01482 | $676.67 | $2,569,417 |
| 2019-02-16 | $0.01483 | $0.01658 | $0.01419 | $0.01421 | $836.80 | $2,464,335 |
| 2019-02-17 | $0.01421 | $0.01650 | $0.01419 | $0.01612 | $830.44 | $2,794,882 |
| 2019-02-18 | $0.01612 | $0.01729 | $0.01502 | $0.01557 | $1,767.73 | $2,699,169 |
| 2019-02-19 | $0.01558 | $0.01591 | $0.01529 | $0.01538 | $1,167.41 | $2,665,883 |
| 2019-02-20 | $0.01537 | $0.01851 | $0.01530 | $0.01810 | $738.49 | $3,137,744 |
| 2019-02-21 | $0.01809 | $0.01852 | $0.01627 | $0.01852 | $1,818.75 | $3,210,751 |
| 2019-02-22 | $0.01852 | $0.01882 | $0.01624 | $0.01866 | $1,269.20 | $3,235,285 |
| 2019-02-23 | $0.01863 | $0.01993 | $0.01632 | $0.01757 | $2,864.87 | $3,046,724 |
| 2019-02-24 | $0.01759 | $0.02001 | $0.01511 | $0.01594 | $3,265.98 | $2,763,596 |
| 2019-02-25 | $0.01595 | $0.01705 | $0.01534 | $0.01560 | $1,315.20 | $2,704,896 |
| 2019-02-26 | $0.01558 | $0.01657 | $0.01502 | $0.01631 | $1,695.12 | $2,827,104 |
| 2019-02-27 | $0.01632 | $0.01740 | $0.01568 | $0.01610 | $1,067.55 | $2,791,933 |
| 2019-02-28 | $0.01612 | $0.01716 | $0.01533 | $0.01556 | $821.01 | $2,698,008 |