CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.008340 | $0.009075 | $0.007719 | $0.008185 | $680.43 | $1,431,349 |
| 2020-04-02 | $0.008182 | $0.01011 | $0.008176 | $0.008680 | $1,505.83 | $1,517,767 |
| 2020-04-03 | $0.008677 | $0.01059 | $0.008365 | $0.008373 | $737.41 | $1,464,122 |
| 2020-04-04 | $0.008373 | $0.01056 | $0.008320 | $0.01017 | $819.87 | $1,778,638 |
| 2020-04-05 | $0.01018 | $0.01054 | $0.008283 | $0.01048 | $1,051.61 | $1,831,817 |
| 2020-04-06 | $0.01047 | $0.01124 | $0.008573 | $0.01083 | $1,201.21 | $1,894,042 |
| 2020-04-07 | $0.01086 | $0.01142 | $0.009917 | $0.01025 | $1,140.53 | $1,792,650 |
| 2020-04-08 | $0.01025 | $0.01514 | $0.01021 | $0.01404 | $1,368.09 | $2,454,928 |
| 2020-04-09 | $0.01405 | $0.01778 | $0.009280 | $0.01328 | $2,753.44 | $2,322,557 |
| 2020-04-10 | $0.01328 | $0.01561 | $0.009141 | $0.01194 | $1,242.66 | $2,087,505 |
| 2020-04-11 | $0.01194 | $0.01308 | $0.009891 | $0.01307 | $1,030.64 | $2,285,093 |
| 2020-04-12 | $0.01307 | $0.01668 | $0.01058 | $0.01371 | $1,252.86 | $2,397,207 |
| 2020-04-13 | $0.01369 | $0.01369 | $0.01061 | $0.01168 | $872.07 | $2,043,241 |
| 2020-04-14 | $0.01168 | $0.01436 | $0.008494 | $0.009295 | $1,759.30 | $1,625,386 |
| 2020-04-15 | $0.009284 | $0.009350 | $0.007880 | $0.007891 | $780.89 | $1,379,930 |
| 2020-04-16 | $0.007891 | $0.01333 | $0.003574 | $0.01249 | $2,453.63 | $2,184,801 |
| 2020-04-17 | $0.01250 | $0.01250 | $0.007288 | $0.009986 | $949.57 | $1,746,135 |
| 2020-04-18 | $0.009986 | $0.01207 | $0.008002 | $0.008042 | $860.94 | $1,406,284 |
| 2020-04-19 | $0.008038 | $0.01190 | $0.007966 | $0.009605 | $811.92 | $1,679,592 |
| 2020-04-20 | $0.009604 | $0.01142 | $0.008369 | $0.01017 | $858.04 | $1,777,944 |
| 2020-04-21 | $0.01017 | $0.01024 | $0.007278 | $0.007281 | $1,430.19 | $1,273,137 |
| 2020-04-22 | $0.007280 | $0.009784 | $0.002813 | $0.009089 | $1,166.57 | $1,589,338 |
| 2020-04-23 | $0.009090 | $0.01089 | $0.008480 | $0.01001 | $890.15 | $1,750,182 |
| 2020-04-24 | $0.01001 | $0.01128 | $0.009111 | $0.01093 | $927.61 | $1,911,044 |
| 2020-04-25 | $0.01093 | $0.01154 | $0.009109 | $0.009825 | $1,077.42 | $1,718,100 |
| 2020-04-26 | $0.009826 | $0.01159 | $0.009815 | $0.01157 | $1,265.04 | $2,023,486 |
| 2020-04-27 | $0.01159 | $0.01173 | $0.009856 | $0.01035 | $1,094.56 | $1,809,859 |
| 2020-04-28 | $0.01035 | $0.01107 | $0.009565 | $0.01060 | $1,090.96 | $1,853,783 |
| 2020-04-29 | $0.01059 | $0.01259 | $0.009565 | $0.01116 | $1,351.08 | $1,952,099 |
| 2020-04-30 | $0.01115 | $0.01237 | $0.005286 | $0.006047 | $1,368.70 | $1,057,481 |