CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.01719 | $0.01873 | $0.01515 | $0.01528 | $1,090.72 | $2,671,158 |
| 2020-03-02 | $0.01527 | $0.02093 | $0.01520 | $0.01835 | $1,337.64 | $3,208,214 |
| 2020-03-03 | $0.01836 | $0.02091 | $0.01582 | $0.01744 | $1,621.29 | $3,049,147 |
| 2020-03-04 | $0.01744 | $0.01961 | $0.01741 | $0.01777 | $1,474.96 | $3,107,670 |
| 2020-03-05 | $0.01777 | $0.02104 | $0.01325 | $0.01893 | $8,367.19 | $3,310,370 |
| 2020-03-06 | $0.01893 | $0.02044 | $0.01325 | $0.01496 | $10,477.88 | $2,615,587 |
| 2020-03-07 | $0.01496 | $0.01587 | $0.01346 | $0.01505 | $6,883.76 | $2,631,492 |
| 2020-03-08 | $0.01505 | $0.01532 | $0.01270 | $0.01395 | $1,045.54 | $2,439,223 |
| 2020-03-09 | $0.01394 | $0.01410 | $0.01187 | $0.01385 | $1,192.49 | $2,421,438 |
| 2020-03-10 | $0.01386 | $0.01450 | $0.01211 | $0.01300 | $1,316.61 | $2,273,464 |
| 2020-03-11 | $0.01300 | $0.01398 | $0.01178 | $0.01343 | $8,266.05 | $2,348,316 |
| 2020-03-12 | $0.01343 | $0.01583 | $0.008622 | $0.008791 | $2,087.39 | $1,537,170 |
| 2020-03-13 | $0.008787 | $0.01206 | $0.006860 | $0.009341 | $1,187.78 | $1,633,361 |
| 2020-03-14 | $0.009381 | $0.01025 | $0.008760 | $0.009397 | $636.63 | $1,643,248 |
| 2020-03-15 | $0.009397 | $0.009796 | $0.008710 | $0.009776 | $754.32 | $1,709,448 |
| 2020-03-16 | $0.009774 | $0.009775 | $0.008002 | $0.009234 | $511.31 | $1,614,770 |
| 2020-03-17 | $0.009236 | $0.009798 | $0.008422 | $0.008650 | $904.16 | $1,512,678 |
| 2020-03-18 | $0.008614 | $0.009802 | $0.008502 | $0.009106 | $682.60 | $1,592,259 |
| 2020-03-19 | $0.009106 | $0.01162 | $0.009106 | $0.01058 | $1,096.83 | $1,850,798 |
| 2020-03-20 | $0.01058 | $0.01187 | $0.01010 | $0.01050 | $1,213.85 | $1,836,689 |
| 2020-03-21 | $0.01051 | $0.01122 | $0.009614 | $0.009919 | $1,013.45 | $1,734,522 |
| 2020-03-22 | $0.009926 | $0.01053 | $0.009485 | $0.009528 | $1,368.30 | $1,666,086 |
| 2020-03-23 | $0.009528 | $0.01097 | $0.009292 | $0.01036 | $918.62 | $1,812,388 |
| 2020-03-24 | $0.01036 | $0.01144 | $0.01014 | $0.01138 | $580.83 | $1,990,490 |
| 2020-03-25 | $0.01138 | $0.01138 | $0.01037 | $0.01133 | $751.36 | $1,982,039 |
| 2020-03-26 | $0.01133 | $0.01154 | $0.01057 | $0.01114 | $912.21 | $1,947,944 |
| 2020-03-27 | $0.01115 | $0.01150 | $0.01006 | $0.01009 | $1,031.10 | $1,763,735 |
| 2020-03-28 | $0.01009 | $0.01009 | $0.008131 | $0.009813 | $288.42 | $1,715,906 |
| 2020-03-29 | $0.009814 | $0.01004 | $0.007494 | $0.008915 | $2,217.04 | $1,558,924 |
| 2020-03-30 | $0.008903 | $0.01020 | $0.008099 | $0.009380 | $2,367.12 | $1,640,193 |
| 2020-03-31 | $0.009348 | $0.009422 | $0.008117 | $0.008340 | $1,324.88 | $1,458,421 |