CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.08258 | $0.09856 | $0.08239 | $0.09458 | $29,737.78 | $16,473,056 |
| 2019-08-02 | $0.09459 | $0.09485 | $0.08882 | $0.09118 | $10,332.69 | $15,880,920 |
| 2019-08-03 | $0.09118 | $0.09265 | $0.08056 | $0.08992 | $13,078.27 | $15,660,341 |
| 2019-08-04 | $0.09004 | $0.09030 | $0.08912 | $0.08936 | $10,381.26 | $15,563,436 |
| 2019-08-05 | $0.08919 | $0.1007 | $0.08083 | $0.1007 | $9,885.85 | $17,540,435 |
| 2019-08-06 | $0.1007 | $0.1934 | $0.08968 | $0.09044 | $11,101.15 | $15,752,301 |
| 2019-08-07 | $0.09042 | $0.1906 | $0.06667 | $0.1500 | $4,833.74 | $26,132,338 |
| 2019-08-08 | $0.1500 | $0.1510 | $0.06668 | $0.09393 | $2,910.76 | $16,358,804 |
| 2019-08-09 | $0.09389 | $0.09452 | $0.06740 | $0.06852 | $3,311.96 | $11,934,100 |
| 2019-08-10 | $0.06852 | $0.08959 | $0.06852 | $0.08177 | $2,409.46 | $14,240,912 |
| 2019-08-11 | $0.08176 | $0.09271 | $0.08164 | $0.09269 | $1,797.06 | $16,143,384 |
| 2019-08-12 | $0.09272 | $0.09274 | $0.07108 | $0.08633 | $14,834.92 | $15,035,542 |
| 2019-08-13 | $0.08636 | $0.08636 | $0.06957 | $0.06959 | $7,474.24 | $12,119,863 |
| 2019-08-14 | $0.06957 | $0.07366 | $0.06492 | $0.06512 | $5,490.46 | $11,341,718 |
| 2019-08-15 | $0.06512 | $0.07019 | $0.06183 | $0.06197 | $5,731.87 | $10,793,488 |
| 2019-08-16 | $0.06198 | $0.06772 | $0.06081 | $0.06739 | $7,725.42 | $11,736,938 |
| 2019-08-17 | $0.06739 | $0.06833 | $0.06221 | $0.06290 | $4,801.71 | $10,955,876 |
| 2019-08-18 | $0.06290 | $0.06412 | $0.06161 | $0.06258 | $4,419.33 | $10,898,840 |
| 2019-08-19 | $0.06261 | $0.06663 | $0.06236 | $0.06481 | $4,835.57 | $11,288,545 |
| 2019-08-20 | $0.06481 | $0.06646 | $0.06257 | $0.06371 | $5,047.06 | $11,095,918 |
| 2019-08-21 | $0.06370 | $0.1200 | $0.06112 | $0.1089 | $14,518.08 | $18,969,857 |
| 2019-08-22 | $0.1089 | $0.1183 | $0.06226 | $0.06872 | $3,694.78 | $11,968,414 |
| 2019-08-23 | $0.06872 | $0.07585 | $0.05875 | $0.06556 | $1,906.17 | $11,417,862 |
| 2019-08-24 | $0.06555 | $0.08910 | $0.05821 | $0.07952 | $1,907.58 | $13,850,228 |
| 2019-08-25 | $0.07952 | $0.07972 | $0.05506 | $0.06489 | $9,392.50 | $11,301,679 |
| 2019-08-26 | $0.06498 | $0.07945 | $0.05983 | $0.07741 | $7,520.22 | $13,482,833 |
| 2019-08-27 | $0.07741 | $0.07742 | $0.06208 | $0.07367 | $12,756.97 | $12,831,305 |
| 2019-08-28 | $0.07369 | $0.08141 | $0.05796 | $0.08109 | $1,802.79 | $14,122,498 |
| 2019-08-29 | $0.07372 | $0.07702 | $0.05713 | $0.07189 | $1,515.70 | $12,521,538 |
| 2019-08-30 | $0.07180 | $0.08046 | $0.05681 | $0.07423 | $1,781.56 | $12,929,249 |
| 2019-08-31 | $0.07426 | $0.08091 | $0.05846 | $0.07173 | $1,316.90 | $12,492,399 |