CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01555 | $0.01754 | $0.01517 | $0.01590 | $1,044.27 | $2,756,497 |
| 2019-03-02 | $0.01587 | $0.01815 | $0.006663 | $0.01174 | $1,914.53 | $2,035,156 |
| 2019-03-03 | $0.01173 | $0.01543 | $0.008544 | $0.01422 | $517.54 | $2,464,769 |
| 2019-03-04 | $0.01420 | $0.01607 | $0.008146 | $0.01275 | $1,540.86 | $2,210,487 |
| 2019-03-05 | $0.01276 | $0.01487 | $0.01195 | $0.01480 | $804.59 | $2,566,251 |
| 2019-03-06 | $0.01478 | $0.01680 | $0.01478 | $0.01481 | $973.68 | $2,567,418 |
| 2019-03-07 | $0.01481 | $0.01783 | $0.01476 | $0.01566 | $3,098.24 | $2,714,222 |
| 2019-03-08 | $0.01567 | $0.01796 | $0.01491 | $0.01648 | $7,092.07 | $2,857,920 |
| 2019-03-09 | $0.01647 | $0.01753 | $0.01249 | $0.01355 | $829.06 | $2,348,349 |
| 2019-03-10 | $0.01356 | $0.01929 | $0.01303 | $0.01886 | $2,640.42 | $3,270,311 |
| 2019-03-11 | $0.01888 | $0.01933 | $0.01848 | $0.01864 | $2,209.94 | $3,230,727 |
| 2019-03-12 | $0.01865 | $0.01921 | $0.01726 | $0.01764 | $2,621.39 | $3,058,559 |
| 2019-03-13 | $0.01766 | $0.01797 | $0.01596 | $0.01638 | $3,157.76 | $2,839,715 |
| 2019-03-14 | $0.01637 | $0.03538 | $0.01455 | $0.01569 | $24,777.36 | $2,719,740 |
| 2019-03-15 | $0.01567 | $0.02150 | $0.01537 | $0.01832 | $9,924.22 | $3,175,777 |
| 2019-03-16 | $0.01833 | $0.02010 | $0.01812 | $0.02006 | $3,495.83 | $3,477,580 |
| 2019-03-17 | $0.02006 | $0.02016 | $0.01707 | $0.01707 | $1,324.56 | $2,959,899 |
| 2019-03-18 | $0.01709 | $0.01758 | $0.01682 | $0.01682 | $1,629.76 | $2,916,848 |
| 2019-03-19 | $0.01683 | $0.01921 | $0.01683 | $0.01914 | $7,434.60 | $3,317,416 |
| 2019-03-20 | $0.01914 | $0.01915 | $0.01529 | $0.01529 | $2,596.16 | $2,651,396 |
| 2019-03-21 | $0.01530 | $0.02180 | $0.01479 | $0.02179 | $9,126.23 | $3,777,035 |
| 2019-03-22 | $0.02175 | $0.02178 | $0.01878 | $0.01957 | $7,530.99 | $3,393,292 |
| 2019-03-23 | $0.01955 | $0.01981 | $0.01930 | $0.01933 | $7,447.78 | $3,350,461 |
| 2019-03-24 | $0.01933 | $0.01947 | $0.01795 | $0.01881 | $5,141.14 | $3,261,053 |
| 2019-03-25 | $0.01884 | $0.01900 | $0.01781 | $0.01828 | $2,331.07 | $3,168,497 |
| 2019-03-26 | $0.01835 | $0.01838 | $0.01757 | $0.01768 | $2,533.32 | $3,065,572 |
| 2019-03-27 | $0.01767 | $0.01864 | $0.01764 | $0.01841 | $1,432.25 | $3,192,459 |
| 2019-03-28 | $0.01841 | $0.01908 | $0.01838 | $0.01857 | $1,581.82 | $3,218,721 |
| 2019-03-29 | $0.01857 | $0.01895 | $0.01844 | $0.01852 | $1,670.83 | $3,210,824 |
| 2019-03-30 | $0.01851 | $0.02035 | $0.01848 | $0.01986 | $3,516.09 | $3,443,489 |
| 2019-03-31 | $0.01986 | $0.01987 | $0.01734 | $0.01823 | $2,684.98 | $3,161,029 |