CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.02370 | $0.02483 | $0.01852 | $0.02380 | $2,155.07 | $4,161,599 |
| 2020-02-02 | $0.02380 | $0.02489 | $0.01980 | $0.02414 | $1,629.58 | $4,221,966 |
| 2020-02-03 | $0.02414 | $0.02469 | $0.01948 | $0.02148 | $1,183.49 | $3,756,640 |
| 2020-02-04 | $0.02148 | $0.02324 | $0.01452 | $0.02319 | $2,114.21 | $4,055,491 |
| 2020-02-05 | $0.02319 | $0.02328 | $0.01817 | $0.01876 | $1,565.13 | $3,279,695 |
| 2020-02-06 | $0.01876 | $0.02364 | $0.01717 | $0.02080 | $1,480.21 | $3,637,667 |
| 2020-02-07 | $0.02081 | $0.02371 | $0.01907 | $0.02187 | $2,569.52 | $3,825,086 |
| 2020-02-08 | $0.02187 | $0.02315 | $0.01887 | $0.01887 | $2,576.62 | $3,299,146 |
| 2020-02-09 | $0.01887 | $0.02136 | $0.01609 | $0.02136 | $2,190.34 | $3,735,452 |
| 2020-02-10 | $0.02137 | $0.02293 | $0.01837 | $0.02070 | $1,867.20 | $3,620,475 |
| 2020-02-11 | $0.02070 | $0.02070 | $0.01509 | $0.01777 | $2,111.68 | $3,107,259 |
| 2020-02-12 | $0.01777 | $0.02240 | $0.01709 | $0.02020 | $2,426.05 | $3,532,030 |
| 2020-02-13 | $0.02019 | $0.02220 | $0.01784 | $0.01970 | $1,705.27 | $3,444,044 |
| 2020-02-14 | $0.01970 | $0.02139 | $0.01705 | $0.01848 | $2,530.32 | $3,231,668 |
| 2020-02-15 | $0.01848 | $0.02152 | $0.01584 | $0.01588 | $4,077.85 | $2,776,564 |
| 2020-02-16 | $0.01588 | $0.01966 | $0.01583 | $0.01669 | $1,623.65 | $2,918,218 |
| 2020-02-17 | $0.01668 | $0.01902 | $0.01622 | $0.01788 | $2,027.72 | $3,126,916 |
| 2020-02-18 | $0.01787 | $0.01974 | $0.01581 | $0.01970 | $1,293.18 | $3,445,034 |
| 2020-02-19 | $0.01971 | $0.01973 | $0.01646 | $0.01687 | $1,758.20 | $2,950,801 |
| 2020-02-20 | $0.01686 | $0.01710 | $0.01443 | $0.01496 | $1,343.18 | $2,616,514 |
| 2020-02-21 | $0.01495 | $0.02007 | $0.01477 | $0.01631 | $2,721.60 | $2,852,377 |
| 2020-02-22 | $0.01632 | $0.01894 | $0.01602 | $0.01604 | $1,351.13 | $2,804,530 |
| 2020-02-23 | $0.01604 | $0.02070 | $0.01503 | $0.01730 | $4,894.59 | $3,024,433 |
| 2020-02-24 | $0.01732 | $0.02409 | $0.01610 | $0.01618 | $1,763.25 | $2,828,798 |
| 2020-02-25 | $0.01618 | $0.02207 | $0.01453 | $0.01579 | $1,813.25 | $2,760,728 |
| 2020-02-26 | $0.01579 | $0.02119 | $0.01405 | $0.02107 | $1,368.66 | $3,685,094 |
| 2020-02-27 | $0.02107 | $0.02107 | $0.01646 | $0.01893 | $1,364.79 | $3,309,542 |
| 2020-02-28 | $0.01893 | $0.02117 | $0.01451 | $0.01757 | $1,018.29 | $3,072,938 |
| 2020-02-29 | $0.01757 | $0.01794 | $0.01448 | $0.01719 | $1,564.71 | $3,006,648 |