CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.03375 | $0.03471 | $0.03136 | $0.03235 | $565.00 | $5,620,869 |
| 2019-05-02 | $0.03236 | $0.03603 | $0.03211 | $0.03599 | $714.19 | $6,253,074 |
| 2019-05-03 | $0.03598 | $0.03671 | $0.03384 | $0.03568 | $2,578.56 | $6,199,399 |
| 2019-05-04 | $0.03568 | $0.03616 | $0.03319 | $0.03432 | $610.00 | $5,964,253 |
| 2019-05-05 | $0.03432 | $0.03731 | $0.03354 | $0.03677 | $2,097.40 | $6,389,684 |
| 2019-05-06 | $0.03675 | $0.03681 | $0.03307 | $0.03476 | $1,186.28 | $6,040,300 |
| 2019-05-07 | $0.03475 | $0.03519 | $0.02830 | $0.02831 | $8,273.05 | $4,919,666 |
| 2019-05-08 | $0.02828 | $0.03240 | $0.02786 | $0.03189 | $1,578.52 | $5,541,817 |
| 2019-05-09 | $0.03189 | $0.03373 | $0.02756 | $0.02847 | $1,036.39 | $4,947,739 |
| 2019-05-10 | $0.02846 | $0.03220 | $0.02586 | $0.03201 | $1,531.14 | $5,562,957 |
| 2019-05-11 | $0.03202 | $0.03509 | $0.02961 | $0.03307 | $2,587.27 | $5,747,193 |
| 2019-05-12 | $0.03310 | $0.03478 | $0.02842 | $0.02871 | $986.47 | $4,989,041 |
| 2019-05-13 | $0.02871 | $0.03660 | $0.02785 | $0.03524 | $2,224.49 | $6,123,419 |
| 2019-05-14 | $0.03526 | $0.04453 | $0.03169 | $0.03418 | $3,846.14 | $5,939,671 |
| 2019-05-15 | $0.03418 | $0.03590 | $0.03253 | $0.03576 | $2,712.83 | $6,213,974 |
| 2019-05-16 | $0.03574 | $0.04039 | $0.03349 | $0.03779 | $6,417.22 | $6,566,810 |
| 2019-05-17 | $0.03777 | $0.03811 | $0.02910 | $0.03186 | $909.09 | $5,536,584 |
| 2019-05-18 | $0.03186 | $0.04346 | $0.02987 | $0.04270 | $19,682.28 | $7,419,584 |
| 2019-05-19 | $0.04264 | $0.04752 | $0.03342 | $0.03884 | $1,742.37 | $6,748,409 |
| 2019-05-20 | $0.03884 | $0.04209 | $0.03749 | $0.03990 | $1,783.50 | $6,933,833 |
| 2019-05-21 | $0.03988 | $0.04273 | $0.03346 | $0.03607 | $2,287.00 | $6,268,468 |
| 2019-05-22 | $0.03607 | $0.04116 | $0.03378 | $0.03764 | $974.26 | $6,540,533 |
| 2019-05-23 | $0.03759 | $0.04082 | $0.03145 | $0.03489 | $3,044.13 | $6,062,762 |
| 2019-05-24 | $0.03490 | $0.03991 | $0.03474 | $0.03709 | $1,387.18 | $6,445,405 |
| 2019-05-25 | $0.03709 | $0.03797 | $0.03286 | $0.03299 | $1,026.34 | $5,731,854 |
| 2019-05-26 | $0.03299 | $0.03720 | $0.03197 | $0.03715 | $2,038.47 | $6,455,428 |
| 2019-05-27 | $0.03717 | $0.03952 | $0.03442 | $0.03540 | $5,812.49 | $6,152,000 |
| 2019-05-28 | $0.03538 | $0.03690 | $0.03470 | $0.03615 | $4,630.31 | $6,281,612 |
| 2019-05-29 | $0.03614 | $0.04622 | $0.03561 | $0.04527 | $7,906.76 | $7,866,442 |
| 2019-05-30 | $0.04527 | $0.04563 | $0.03417 | $0.03464 | $4,855.13 | $6,018,634 |
| 2019-05-31 | $0.03464 | $0.04069 | $0.03461 | $0.04000 | $1,915.78 | $6,949,815 |