CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.04343 | $0.05931 | $0.03669 | $0.05913 | $8,545.49 | $10,298,136 |
| 2019-07-02 | $0.05912 | $0.07208 | $0.03597 | $0.06217 | $37,375.00 | $10,828,776 |
| 2019-07-03 | $0.06218 | $0.08117 | $0.05247 | $0.06240 | $68,294.75 | $10,868,703 |
| 2019-07-04 | $0.06241 | $0.08239 | $0.05109 | $0.05333 | $39,505.20 | $9,287,848 |
| 2019-07-05 | $0.05334 | $0.08603 | $0.05302 | $0.07964 | $33,639.12 | $13,870,872 |
| 2019-07-06 | $0.07962 | $0.08109 | $0.05900 | $0.06078 | $6,341.10 | $10,585,901 |
| 2019-07-07 | $0.06078 | $0.06635 | $0.06052 | $0.06574 | $1,989.70 | $11,449,846 |
| 2019-07-08 | $0.06574 | $0.07514 | $0.06553 | $0.07309 | $5,129.22 | $12,730,537 |
| 2019-07-09 | $0.07313 | $0.07865 | $0.06733 | $0.06931 | $16,689.00 | $12,071,743 |
| 2019-07-10 | $0.06935 | $0.07188 | $0.06439 | $0.07009 | $3,597.65 | $12,206,887 |
| 2019-07-11 | $0.07009 | $0.07368 | $0.06283 | $0.06690 | $5,191.50 | $11,651,812 |
| 2019-07-12 | $0.06696 | $0.06910 | $0.06225 | $0.06722 | $4,437.41 | $11,707,725 |
| 2019-07-13 | $0.06725 | $0.06974 | $0.05928 | $0.06657 | $2,920.25 | $11,593,681 |
| 2019-07-14 | $0.06659 | $0.06661 | $0.05736 | $0.05865 | $1,936.67 | $10,214,925 |
| 2019-07-15 | $0.05866 | $0.06430 | $0.05715 | $0.06208 | $3,944.41 | $10,812,354 |
| 2019-07-16 | $0.06201 | $0.06316 | $0.05398 | $0.05517 | $1,710.29 | $9,608,215 |
| 2019-07-17 | $0.05506 | $0.05752 | $0.05119 | $0.05134 | $4,508.49 | $8,940,972 |
| 2019-07-18 | $0.05133 | $0.06171 | $0.05064 | $0.05773 | $6,372.44 | $10,054,104 |
| 2019-07-19 | $0.05773 | $0.06122 | $0.05548 | $0.05993 | $2,868.94 | $10,437,568 |
| 2019-07-20 | $0.05995 | $0.06911 | $0.05964 | $0.06785 | $9,940.67 | $11,816,870 |
| 2019-07-21 | $0.06785 | $0.06811 | $0.05339 | $0.05557 | $8,400.46 | $9,679,100 |
| 2019-07-22 | $0.05556 | $0.05955 | $0.05087 | $0.05947 | $1,495.28 | $10,358,466 |
| 2019-07-23 | $0.05947 | $0.06133 | $0.04814 | $0.05172 | $1,937.01 | $9,008,394 |
| 2019-07-24 | $0.05172 | $0.05780 | $0.04616 | $0.05090 | $1,208.16 | $8,865,890 |
| 2019-07-25 | $0.05088 | $0.06240 | $0.04886 | $0.05087 | $1,913.72 | $8,860,080 |
| 2019-07-26 | $0.05085 | $0.08743 | $0.04993 | $0.08388 | $29,771.14 | $14,609,285 |
| 2019-07-27 | $0.08388 | $0.08877 | $0.06422 | $0.06452 | $11,950.35 | $11,237,871 |
| 2019-07-28 | $0.06447 | $0.09711 | $0.05468 | $0.07809 | $11,121.13 | $13,601,181 |
| 2019-07-29 | $0.07810 | $0.07944 | $0.07506 | $0.07882 | $3,617.55 | $13,728,297 |
| 2019-07-30 | $0.07883 | $0.1283 | $0.07386 | $0.1282 | $7,012.61 | $22,322,052 |
| 2019-07-31 | $0.1281 | $0.1321 | $0.05617 | $0.08258 | $10,278.01 | $14,382,703 |