CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.05631 | $0.05637 | $0.04991 | $0.05025 | $3,353.56 | $8,751,499 |
| 2019-10-02 | $0.05025 | $0.05432 | $0.05020 | $0.05431 | $3,784.47 | $9,459,054 |
| 2019-10-03 | $0.05431 | $0.05701 | $0.05031 | $0.05685 | $4,869.48 | $9,902,157 |
| 2019-10-04 | $0.05684 | $0.05756 | $0.05371 | $0.05602 | $4,394.74 | $9,756,092 |
| 2019-10-05 | $0.05602 | $0.05741 | $0.05449 | $0.05630 | $4,264.09 | $9,805,449 |
| 2019-10-06 | $0.05629 | $0.05839 | $0.05207 | $0.05242 | $2,738.52 | $9,129,963 |
| 2019-10-07 | $0.05237 | $0.05253 | $0.04416 | $0.04518 | $6,080.00 | $7,869,213 |
| 2019-10-08 | $0.04518 | $0.04624 | $0.04470 | $0.04612 | $2,302.29 | $8,032,739 |
| 2019-10-09 | $0.04612 | $0.04775 | $0.04474 | $0.04688 | $860.07 | $8,164,432 |
| 2019-10-10 | $0.04689 | $0.04781 | $0.04576 | $0.04694 | $1,815.91 | $8,174,913 |
| 2019-10-11 | $0.04697 | $0.04699 | $0.04492 | $0.04495 | $1,088.14 | $7,828,374 |
| 2019-10-12 | $0.04495 | $0.06766 | $0.04053 | $0.04065 | $14,991.79 | $7,079,744 |
| 2019-10-13 | $0.04063 | $0.04457 | $0.04057 | $0.04227 | $2,100.84 | $7,362,326 |
| 2019-10-14 | $0.04227 | $0.04382 | $0.04216 | $0.04321 | $2,339.77 | $7,525,930 |
| 2019-10-15 | $0.04323 | $0.04777 | $0.04278 | $0.04653 | $1,841.75 | $8,104,663 |
| 2019-10-16 | $0.04652 | $0.04672 | $0.04339 | $0.04422 | $959.30 | $7,700,888 |
| 2019-10-17 | $0.04422 | $0.04532 | $0.04172 | $0.04211 | $2,605.12 | $7,334,285 |
| 2019-10-18 | $0.04211 | $0.05343 | $0.04076 | $0.04210 | $2,167.65 | $7,331,571 |
| 2019-10-19 | $0.04209 | $0.04350 | $0.04180 | $0.04192 | $1,352.21 | $7,300,823 |
| 2019-10-20 | $0.04192 | $0.04387 | $0.04140 | $0.04337 | $1,409.94 | $7,553,286 |
| 2019-10-21 | $0.04337 | $0.04583 | $0.03895 | $0.04561 | $4,551.88 | $7,943,509 |
| 2019-10-22 | $0.04561 | $0.04561 | $0.03879 | $0.04126 | $1,321.15 | $7,186,559 |
| 2019-10-23 | $0.04126 | $0.04241 | $0.03599 | $0.03620 | $1,609.88 | $6,304,783 |
| 2019-10-24 | $0.03620 | $0.03862 | $0.03593 | $0.03595 | $1,417.27 | $6,260,558 |
| 2019-10-25 | $0.03595 | $0.04258 | $0.03592 | $0.04234 | $2,906.11 | $7,373,729 |
| 2019-10-26 | $0.04232 | $0.04781 | $0.03114 | $0.03262 | $5,954.90 | $5,680,542 |
| 2019-10-27 | $0.03262 | $0.03981 | $0.03206 | $0.03914 | $2,637.45 | $6,817,033 |
| 2019-10-28 | $0.03911 | $0.04022 | $0.03236 | $0.04022 | $2,747.69 | $7,004,796 |
| 2019-10-29 | $0.04022 | $0.04279 | $0.03325 | $0.04029 | $2,037.66 | $7,017,709 |
| 2019-10-30 | $0.03982 | $0.03982 | $0.03210 | $0.03648 | $2,254.80 | $6,354,111 |
| 2019-10-31 | $0.03647 | $0.03963 | $0.03239 | $0.03306 | $3,886.60 | $5,758,690 |