CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.07174 | $0.08216 | $0.05886 | $0.07723 | $2,768.77 | $13,451,014 |
| 2019-09-02 | $0.07724 | $0.07728 | $0.05485 | $0.05949 | $4,456.86 | $10,361,402 |
| 2019-09-03 | $0.05949 | $0.06629 | $0.05904 | $0.06621 | $2,565.02 | $11,531,190 |
| 2019-09-04 | $0.06621 | $0.08880 | $0.06026 | $0.07103 | $2,660.69 | $12,370,651 |
| 2019-09-05 | $0.07104 | $0.07708 | $0.05649 | $0.07585 | $3,020.13 | $13,211,350 |
| 2019-09-06 | $0.07585 | $0.08457 | $0.07143 | $0.07699 | $1,025.92 | $13,409,131 |
| 2019-09-07 | $0.07702 | $0.08043 | $0.07139 | $0.07492 | $1,548.06 | $13,049,092 |
| 2019-09-08 | $0.07488 | $0.07493 | $0.06819 | $0.06843 | $2,074.98 | $11,918,132 |
| 2019-09-09 | $0.06843 | $0.07172 | $0.06648 | $0.06938 | $1,534.92 | $12,082,831 |
| 2019-09-10 | $0.06936 | $0.06968 | $0.06055 | $0.06536 | $2,107.23 | $11,383,959 |
| 2019-09-11 | $0.06536 | $0.08800 | $0.05965 | $0.07030 | $4,268.12 | $12,243,625 |
| 2019-09-12 | $0.07032 | $0.07785 | $0.06979 | $0.07398 | $1,853.84 | $12,884,762 |
| 2019-09-13 | $0.07398 | $0.07957 | $0.05257 | $0.07138 | $8,152.72 | $12,431,698 |
| 2019-09-14 | $0.07140 | $0.07730 | $0.05862 | $0.07676 | $1,190.61 | $13,368,423 |
| 2019-09-15 | $0.07676 | $0.07688 | $0.05431 | $0.05445 | $1,016.02 | $9,483,185 |
| 2019-09-16 | $0.05445 | $0.07403 | $0.05445 | $0.05698 | $2,211.84 | $9,924,239 |
| 2019-09-17 | $0.05698 | $0.07221 | $0.05549 | $0.06141 | $2,548.41 | $10,694,877 |
| 2019-09-18 | $0.06137 | $0.07549 | $0.05373 | $0.05895 | $2,107.89 | $10,267,984 |
| 2019-09-19 | $0.05845 | $0.05962 | $0.05560 | $0.05916 | $1,571.15 | $10,303,569 |
| 2019-09-20 | $0.05924 | $0.06933 | $0.05489 | $0.06637 | $1,389.71 | $11,559,026 |
| 2019-09-21 | $0.06634 | $0.06946 | $0.05573 | $0.05918 | $1,637.79 | $10,307,308 |
| 2019-09-22 | $0.05917 | $0.06794 | $0.05402 | $0.05936 | $1,352.76 | $10,338,197 |
| 2019-09-23 | $0.05936 | $0.06343 | $0.05581 | $0.06234 | $2,242.45 | $10,857,273 |
| 2019-09-24 | $0.06235 | $0.06280 | $0.04768 | $0.04768 | $905.07 | $8,304,913 |
| 2019-09-25 | $0.04770 | $0.05306 | $0.04455 | $0.04547 | $811.28 | $7,918,942 |
| 2019-09-26 | $0.04547 | $0.05349 | $0.04517 | $0.05007 | $2,014.79 | $8,720,991 |
| 2019-09-27 | $0.05003 | $0.05236 | $0.04893 | $0.05205 | $1,529.81 | $9,065,713 |
| 2019-09-28 | $0.05206 | $0.05430 | $0.04998 | $0.05305 | $1,573.12 | $9,240,145 |
| 2019-09-29 | $0.05309 | $0.05796 | $0.04730 | $0.05161 | $10,044.75 | $8,988,061 |
| 2019-09-30 | $0.05160 | $0.05691 | $0.04834 | $0.05631 | $5,199.97 | $9,807,044 |