CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.01354 | $0.01662 | $0.01109 | $0.01377 | $1,132.67 | $2,408,061 |
| 2020-01-02 | $0.01377 | $0.02026 | $0.008947 | $0.01221 | $1,368.89 | $2,135,048 |
| 2020-01-03 | $0.01221 | $0.02037 | $0.01211 | $0.01586 | $1,115.24 | $2,772,693 |
| 2020-01-04 | $0.01585 | $0.02044 | $0.01352 | $0.01396 | $1,243.35 | $2,441,525 |
| 2020-01-05 | $0.01395 | $0.02061 | $0.01395 | $0.01785 | $888.55 | $3,121,093 |
| 2020-01-06 | $0.01786 | $0.02088 | $0.01391 | $0.01676 | $1,387.08 | $2,930,256 |
| 2020-01-07 | $0.01676 | $0.01865 | $0.01569 | $0.01640 | $1,337.01 | $2,868,195 |
| 2020-01-08 | $0.01641 | $0.01968 | $0.01640 | $0.01669 | $882.38 | $2,918,019 |
| 2020-01-09 | $0.01666 | $0.01976 | $0.01642 | $0.01949 | $1,624.18 | $3,408,287 |
| 2020-01-10 | $0.01951 | $0.01991 | $0.01569 | $0.01991 | $1,147.33 | $3,481,573 |
| 2020-01-11 | $0.01992 | $0.02034 | $0.01482 | $0.01615 | $1,927.94 | $2,824,441 |
| 2020-01-12 | $0.01615 | $0.01833 | $0.01115 | $0.01533 | $1,639.40 | $2,680,872 |
| 2020-01-13 | $0.01534 | $0.01535 | $0.01153 | $0.01153 | $1,170.67 | $2,015,586 |
| 2020-01-14 | $0.01153 | $0.01373 | $0.01041 | $0.01337 | $2,259.94 | $2,337,963 |
| 2020-01-15 | $0.01335 | $0.01740 | $0.01040 | $0.01390 | $3,280.41 | $2,431,433 |
| 2020-01-16 | $0.01391 | $0.01593 | $0.01249 | $0.01265 | $1,004.05 | $2,212,482 |
| 2020-01-17 | $0.01265 | $0.01750 | $0.01227 | $0.01744 | $1,657.80 | $3,049,635 |
| 2020-01-18 | $0.01743 | $0.01973 | $0.01379 | $0.01949 | $1,489.75 | $3,408,317 |
| 2020-01-19 | $0.01948 | $0.02007 | $0.01347 | $0.01863 | $1,150.38 | $3,257,766 |
| 2020-01-20 | $0.01863 | $0.01869 | $0.01518 | $0.01668 | $2,373.61 | $2,916,589 |
| 2020-01-21 | $0.01667 | $0.01954 | $0.01630 | $0.01936 | $1,729.93 | $3,386,050 |
| 2020-01-22 | $0.01935 | $0.01977 | $0.01734 | $0.01739 | $1,495.34 | $3,040,672 |
| 2020-01-23 | $0.01739 | $0.02316 | $0.01736 | $0.02207 | $2,191.88 | $3,859,187 |
| 2020-01-24 | $0.02209 | $0.02209 | $0.01777 | $0.02002 | $3,192.02 | $3,500,048 |
| 2020-01-25 | $0.02002 | $0.02325 | $0.01630 | $0.02299 | $2,017.43 | $4,020,133 |
| 2020-01-26 | $0.02299 | $0.02335 | $0.01591 | $0.02334 | $1,907.45 | $4,081,710 |
| 2020-01-27 | $0.02336 | $0.02357 | $0.01783 | $0.01882 | $2,313.21 | $3,291,203 |
| 2020-01-28 | $0.01881 | $0.02197 | $0.01730 | $0.01939 | $1,002.12 | $3,390,218 |
| 2020-01-29 | $0.01939 | $0.02397 | $0.01851 | $0.02387 | $1,375.45 | $4,173,587 |
| 2020-01-30 | $0.02385 | $0.03005 | $0.01829 | $0.02187 | $2,946.19 | $3,823,573 |
| 2020-01-31 | $0.02186 | $0.02443 | $0.01986 | $0.02352 | $1,979.05 | $4,112,751 |