CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01823 | $0.02184 | $0.01817 | $0.02095 | $2,491.39 | $3,632,464 |
| 2019-04-02 | $0.02096 | $0.02352 | $0.02086 | $0.02317 | $3,446.55 | $4,025,804 |
| 2019-04-03 | $0.02318 | $0.02661 | $0.02158 | $0.02420 | $57,801.36 | $4,204,528 |
| 2019-04-04 | $0.02423 | $0.02473 | $0.02329 | $0.02371 | $59,421.59 | $4,120,575 |
| 2019-04-05 | $0.02371 | $0.02502 | $0.02358 | $0.02472 | $97,870.81 | $4,295,616 |
| 2019-04-06 | $0.02472 | $0.02586 | $0.02417 | $0.02489 | $75,739.25 | $4,324,637 |
| 2019-04-07 | $0.02489 | $0.02622 | $0.02474 | $0.02611 | $95,853.20 | $4,537,906 |
| 2019-04-08 | $0.02616 | $0.02740 | $0.02112 | $0.02561 | $11,495.28 | $4,450,385 |
| 2019-04-09 | $0.02561 | $0.02562 | $0.02144 | $0.02206 | $1,555.35 | $3,834,101 |
| 2019-04-10 | $0.02206 | $0.02487 | $0.02181 | $0.02486 | $4,075.82 | $4,320,515 |
| 2019-04-11 | $0.02488 | $0.02498 | $0.01931 | $0.02456 | $4,061.09 | $4,268,044 |
| 2019-04-12 | $0.02455 | $0.02519 | $0.02079 | $0.02448 | $5,320.61 | $4,254,402 |
| 2019-04-13 | $0.02448 | $0.02559 | $0.02314 | $0.02369 | $4,008.62 | $4,117,114 |
| 2019-04-14 | $0.02369 | $0.02648 | $0.02083 | $0.02636 | $14,653.58 | $4,581,179 |
| 2019-04-15 | $0.02636 | $0.02844 | $0.02372 | $0.02844 | $7,638.30 | $4,941,699 |
| 2019-04-16 | $0.02844 | $0.04272 | $0.02487 | $0.02969 | $8,105.96 | $5,158,400 |
| 2019-04-17 | $0.02967 | $0.04188 | $0.02437 | $0.03727 | $5,304.87 | $6,476,960 |
| 2019-04-18 | $0.03727 | $0.03753 | $0.02687 | $0.03220 | $1,159.95 | $5,595,635 |
| 2019-04-19 | $0.03220 | $0.03397 | $0.02943 | $0.02950 | $1,065.52 | $5,126,445 |
| 2019-04-20 | $0.02950 | $0.03602 | $0.02949 | $0.03575 | $4,628.53 | $6,212,632 |
| 2019-04-21 | $0.03576 | $0.03942 | $0.02678 | $0.03879 | $3,020.31 | $6,740,857 |
| 2019-04-22 | $0.03878 | $0.03969 | $0.03626 | $0.03953 | $1,620.11 | $6,868,757 |
| 2019-04-23 | $0.03953 | $0.04166 | $0.03839 | $0.04083 | $1,585.19 | $7,095,606 |
| 2019-04-24 | $0.04083 | $0.04110 | $0.02765 | $0.02837 | $3,182.25 | $4,929,092 |
| 2019-04-25 | $0.02837 | $0.03993 | $0.02820 | $0.02822 | $27,330.53 | $4,903,306 |
| 2019-04-26 | $0.02822 | $0.03997 | $0.02781 | $0.03440 | $2,703.34 | $5,977,696 |
| 2019-04-27 | $0.03441 | $0.03789 | $0.02618 | $0.02673 | $711.66 | $4,644,075 |
| 2019-04-28 | $0.02672 | $0.03731 | $0.02672 | $0.03566 | $777.35 | $6,196,114 |
| 2019-04-29 | $0.03568 | $0.03864 | $0.03195 | $0.03699 | $844.65 | $6,428,059 |
| 2019-04-30 | $0.03700 | $0.03713 | $0.03088 | $0.03376 | $1,566.10 | $5,866,149 |