CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.03668 | $0.04012 | $0.03262 | $0.03600 | $4,496.64 | $6,255,179 |
| 2019-06-02 | $0.03600 | $0.03844 | $0.03116 | $0.03230 | $1,752.60 | $5,612,359 |
| 2019-06-03 | $0.03230 | $0.03365 | $0.02842 | $0.02856 | $2,248.78 | $4,962,554 |
| 2019-06-04 | $0.02853 | $0.03071 | $0.01396 | $0.02444 | $2,531.47 | $4,247,090 |
| 2019-06-05 | $0.02444 | $0.02883 | $0.02444 | $0.02466 | $1,438.21 | $4,284,800 |
| 2019-06-06 | $0.02466 | $0.02950 | $0.02446 | $0.02506 | $845.60 | $4,355,351 |
| 2019-06-07 | $0.02507 | $0.03006 | $0.02493 | $0.02963 | $1,446.19 | $5,148,413 |
| 2019-06-08 | $0.02962 | $0.02991 | $0.02505 | $0.02550 | $1,102.68 | $4,431,187 |
| 2019-06-09 | $0.02550 | $0.02861 | $0.02493 | $0.02583 | $1,121.16 | $4,487,554 |
| 2019-06-10 | $0.02579 | $0.02998 | $0.02545 | $0.02938 | $1,590.03 | $5,104,817 |
| 2019-06-11 | $0.02941 | $0.03683 | $0.02460 | $0.03546 | $3,687.55 | $6,162,334 |
| 2019-06-12 | $0.03551 | $0.03842 | $0.03147 | $0.03415 | $1,374.06 | $5,934,857 |
| 2019-06-13 | $0.03418 | $0.03436 | $0.02826 | $0.03011 | $2,126.79 | $5,231,550 |
| 2019-06-14 | $0.03013 | $0.03510 | $0.02752 | $0.03113 | $1,750.21 | $5,409,344 |
| 2019-06-15 | $0.03114 | $0.03638 | $0.02942 | $0.03305 | $1,532.09 | $5,743,711 |
| 2019-06-16 | $0.03305 | $0.03867 | $0.02966 | $0.03575 | $2,773.82 | $6,212,853 |
| 2019-06-17 | $0.03575 | $0.03787 | $0.02680 | $0.02700 | $27.14 | $4,691,384 |
| 2019-06-18 | $0.02699 | $0.03123 | $0.02652 | $0.02705 | $262.26 | $4,700,824 |
| 2019-06-19 | $0.02706 | $0.02743 | $0.02692 | $0.02731 | $240.87 | $4,745,169 |
| 2019-06-20 | $0.02731 | $0.03206 | $0.02664 | $0.03150 | $1,134.97 | $5,473,639 |
| 2019-06-21 | $0.03148 | $0.03411 | $0.02506 | $0.02747 | $1,073.84 | $4,772,947 |
| 2019-06-22 | $0.02750 | $0.03319 | $0.02492 | $0.03294 | $1,026.14 | $5,724,288 |
| 2019-06-23 | $0.03293 | $0.03517 | $0.02831 | $0.02840 | $214.53 | $4,934,999 |
| 2019-06-24 | $0.02840 | $0.03521 | $0.02762 | $0.03301 | $1,856.71 | $5,735,679 |
| 2019-06-25 | $0.03301 | $0.04745 | $0.02676 | $0.02923 | $8,840.92 | $5,078,912 |
| 2019-06-26 | $0.02923 | $0.03813 | $0.02796 | $0.03813 | $3,502.78 | $6,626,575 |
| 2019-06-27 | $0.03813 | $0.03903 | $0.02096 | $0.02744 | $7,649.88 | $4,768,273 |
| 2019-06-28 | $0.02748 | $0.04932 | $0.02288 | $0.04917 | $28,185.35 | $8,544,758 |
| 2019-06-29 | $0.04923 | $0.06293 | $0.03917 | $0.04407 | $14,184.13 | $7,657,544 |
| 2019-06-30 | $0.04402 | $0.05107 | $0.03696 | $0.04343 | $4,504.25 | $7,546,992 |