CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.03305 | $0.03306 | $0.03221 | $0.03239 | $2,086.78 | $5,641,314 |
| 2019-11-02 | $0.03239 | $0.03263 | $0.03102 | $0.03179 | $1,165.41 | $5,536,487 |
| 2019-11-03 | $0.03180 | $0.03437 | $0.03180 | $0.03269 | $2,741.48 | $5,693,338 |
| 2019-11-04 | $0.03267 | $0.03295 | $0.02977 | $0.03105 | $4,867.20 | $5,408,140 |
| 2019-11-05 | $0.03105 | $0.03511 | $0.03076 | $0.03504 | $2,361.15 | $6,103,643 |
| 2019-11-06 | $0.03504 | $0.03582 | $0.03112 | $0.03364 | $2,724.81 | $5,858,460 |
| 2019-11-07 | $0.03362 | $0.03366 | $0.03064 | $0.03192 | $1,617.12 | $5,558,887 |
| 2019-11-08 | $0.03191 | $0.03200 | $0.02952 | $0.03067 | $2,080.21 | $5,342,046 |
| 2019-11-09 | $0.03067 | $0.04052 | $0.02442 | $0.03731 | $7,661.09 | $6,497,575 |
| 2019-11-10 | $0.03730 | $0.03745 | $0.03314 | $0.03539 | $1,173.15 | $6,164,083 |
| 2019-11-11 | $0.03539 | $0.03767 | $0.03409 | $0.03726 | $921.70 | $6,488,616 |
| 2019-11-12 | $0.03726 | $0.03900 | $0.03326 | $0.03692 | $1,294.58 | $6,429,790 |
| 2019-11-13 | $0.03692 | $0.03709 | $0.03200 | $0.03579 | $1,283.44 | $6,233,168 |
| 2019-11-14 | $0.03579 | $0.04917 | $0.03193 | $0.03507 | $2,707.57 | $6,108,111 |
| 2019-11-15 | $0.03511 | $0.03656 | $0.03186 | $0.03214 | $1,926.87 | $5,597,134 |
| 2019-11-16 | $0.03215 | $0.03349 | $0.03206 | $0.03221 | $1,308.14 | $5,610,029 |
| 2019-11-17 | $0.03221 | $0.03318 | $0.02834 | $0.03262 | $2,992.44 | $5,681,861 |
| 2019-11-18 | $0.03263 | $0.03278 | $0.02856 | $0.02878 | $847.81 | $5,013,168 |
| 2019-11-19 | $0.02878 | $0.03088 | $0.02760 | $0.02888 | $1,326.29 | $5,050,471 |
| 2019-11-20 | $0.02888 | $0.03120 | $0.02457 | $0.02474 | $1,884.78 | $4,326,593 |
| 2019-11-21 | $0.02471 | $0.03104 | $0.02270 | $0.02273 | $3,129.92 | $3,974,529 |
| 2019-11-22 | $0.02273 | $0.02893 | $0.02105 | $0.02890 | $1,582.08 | $5,053,682 |
| 2019-11-23 | $0.02890 | $0.03265 | $0.02667 | $0.02785 | $808.07 | $4,870,404 |
| 2019-11-24 | $0.02785 | $0.03410 | $0.02386 | $0.02508 | $835.41 | $4,386,423 |
| 2019-11-25 | $0.02509 | $0.02908 | $0.02230 | $0.02235 | $318.96 | $3,908,414 |
| 2019-11-26 | $0.02234 | $0.03216 | $0.02228 | $0.03209 | $1,496.19 | $5,611,032 |
| 2019-11-27 | $0.03174 | $0.03221 | $0.02725 | $0.02901 | $1,331.57 | $5,073,677 |
| 2019-11-28 | $0.02902 | $0.03350 | $0.02312 | $0.02316 | $1,570.25 | $4,050,105 |
| 2019-11-29 | $0.02316 | $0.03336 | $0.02314 | $0.02527 | $1,668.60 | $4,418,311 |
| 2019-11-30 | $0.02527 | $0.03177 | $0.02450 | $0.03173 | $1,232.03 | $5,548,372 |