CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.03174 | $0.03174 | $0.02247 | $0.02899 | $1,140.63 | $5,070,122 |
| 2019-12-02 | $0.02899 | $0.02899 | $0.02172 | $0.02776 | $989.39 | $4,853,934 |
| 2019-12-03 | $0.02776 | $0.02982 | $0.02242 | $0.02295 | $956.06 | $4,012,582 |
| 2019-12-04 | $0.02294 | $0.02862 | $0.02286 | $0.02632 | $505.80 | $4,601,681 |
| 2019-12-05 | $0.02627 | $0.02970 | $0.02295 | $0.02342 | $1,520.86 | $4,095,079 |
| 2019-12-06 | $0.02342 | $0.03013 | $0.02302 | $0.02466 | $1,091.98 | $4,311,351 |
| 2019-12-07 | $0.02466 | $0.03454 | $0.02465 | $0.03330 | $3,035.79 | $5,822,780 |
| 2019-12-08 | $0.03330 | $0.03349 | $0.03109 | $0.03249 | $954.69 | $5,681,454 |
| 2019-12-09 | $0.03248 | $0.03263 | $0.03069 | $0.03168 | $980.91 | $5,540,536 |
| 2019-12-10 | $0.03169 | $0.03169 | $0.02191 | $0.02254 | $2,528.48 | $3,941,137 |
| 2019-12-11 | $0.02254 | $0.03011 | $0.02249 | $0.02415 | $1,422.06 | $4,222,934 |
| 2019-12-12 | $0.02415 | $0.03132 | $0.02140 | $0.02842 | $1,141.94 | $4,970,319 |
| 2019-12-13 | $0.02842 | $0.02936 | $0.02379 | $0.02639 | $990.31 | $4,614,689 |
| 2019-12-14 | $0.02639 | $0.03090 | $0.02427 | $0.02890 | $1,059.82 | $5,054,297 |
| 2019-12-15 | $0.02890 | $0.02968 | $0.02272 | $0.02284 | $874.35 | $3,993,788 |
| 2019-12-16 | $0.02284 | $0.02767 | $0.02138 | $0.02186 | $1,101.16 | $3,821,967 |
| 2019-12-17 | $0.02186 | $0.02811 | $0.02177 | $0.02553 | $1,156.22 | $4,464,371 |
| 2019-12-18 | $0.02553 | $0.02688 | $0.02191 | $0.02355 | $1,039.89 | $4,117,790 |
| 2019-12-19 | $0.02355 | $0.02822 | $0.02120 | $0.02422 | $1,107.11 | $4,235,468 |
| 2019-12-20 | $0.02422 | $0.02425 | $0.02142 | $0.02229 | $1,905.50 | $3,897,632 |
| 2019-12-21 | $0.02228 | $0.02885 | $0.02129 | $0.02717 | $653.66 | $4,751,853 |
| 2019-12-22 | $0.02717 | $0.02890 | $0.02194 | $0.02323 | $1,751.99 | $4,062,207 |
| 2019-12-23 | $0.02323 | $0.03025 | $0.02322 | $0.02400 | $1,533.64 | $4,196,337 |
| 2019-12-24 | $0.02400 | $0.03040 | $0.02190 | $0.02841 | $1,833.60 | $4,968,721 |
| 2019-12-25 | $0.02838 | $0.02950 | $0.02338 | $0.02594 | $786.63 | $4,535,537 |
| 2019-12-26 | $0.02594 | $0.02798 | $0.02179 | $0.02774 | $1,010.09 | $4,851,234 |
| 2019-12-27 | $0.02774 | $0.02782 | $0.02191 | $0.02512 | $1,885.80 | $4,392,442 |
| 2019-12-28 | $0.02512 | $0.02883 | $0.02511 | $0.02745 | $1,066.94 | $4,800,444 |
| 2019-12-29 | $0.02746 | $0.02918 | $0.01305 | $0.02096 | $2,713.70 | $3,665,756 |
| 2019-12-30 | $0.02099 | $0.02099 | $0.01527 | $0.01533 | $2,806.85 | $2,681,318 |
| 2019-12-31 | $0.01533 | $0.02006 | $0.006121 | $0.01354 | $2,848.60 | $2,367,454 |