CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.006047 | $0.01253 | $0.006047 | $0.009337 | $655.55 | $1,632,649 |
| 2020-05-02 | $0.009338 | $0.01162 | $0.008669 | $0.009659 | $904.37 | $1,689,099 |
| 2020-05-03 | $0.01191 | $0.01215 | $0.005519 | $0.005727 | $1,915.46 | $1,001,479 |
| 2020-05-04 | $0.005719 | $0.01055 | $0.005610 | $0.008098 | $1,295.11 | $1,416,027 |
| 2020-05-05 | $0.008095 | $0.01660 | $0.006390 | $0.01392 | $1,464.63 | $2,434,566 |
| 2020-05-06 | $0.01391 | $0.01398 | $0.007833 | $0.008361 | $1,272.37 | $1,462,021 |
| 2020-05-07 | $0.008361 | $0.009198 | $0.007914 | $0.008982 | $1,637.20 | $1,570,618 |
| 2020-05-08 | $0.008977 | $0.01299 | $0.008479 | $0.01049 | $2,608.72 | $1,833,906 |
| 2020-05-09 | $0.01049 | $0.01227 | $0.008715 | $0.01218 | $1,519.62 | $2,130,289 |
| 2020-05-10 | $0.01218 | $0.01218 | $0.007907 | $0.009931 | $1,912.56 | $1,736,593 |
| 2020-05-11 | $0.009938 | $0.01103 | $0.007811 | $0.009023 | $1,630.73 | $1,577,757 |
| 2020-05-12 | $0.009026 | $0.01020 | $0.008699 | $0.009845 | $1,245.40 | $1,721,613 |
| 2020-05-13 | $0.009846 | $0.01105 | $0.009089 | $0.01074 | $1,108.34 | $1,878,719 |
| 2020-05-14 | $0.01070 | $0.01222 | $0.008770 | $0.01002 | $1,729.82 | $1,751,898 |
| 2020-05-15 | $0.01001 | $0.01143 | $0.009312 | $0.01127 | $1,285.56 | $1,970,093 |
| 2020-05-16 | $0.01127 | $0.01138 | $0.009006 | $0.01086 | $1,084.44 | $1,898,555 |
| 2020-05-17 | $0.01086 | $0.01157 | $0.009430 | $0.01140 | $1,466.56 | $1,994,064 |
| 2020-05-18 | $0.01140 | $0.01155 | $0.009282 | $0.009336 | $1,389.33 | $1,632,606 |
| 2020-05-19 | $0.009330 | $0.009608 | $0.009177 | $0.009327 | $1,316.80 | $1,630,936 |
| 2020-05-20 | $0.009327 | $0.009671 | $0.009108 | $0.009323 | $1,599.61 | $1,630,314 |
| 2020-05-21 | $0.009324 | $0.009358 | $0.008419 | $0.008725 | $1,733.89 | $1,525,674 |
| 2020-05-22 | $0.008724 | $0.009128 | $0.008652 | $0.008819 | $1,741.45 | $1,542,097 |
| 2020-05-23 | $0.008819 | $0.009148 | $0.008755 | $0.009119 | $1,344.72 | $1,594,523 |
| 2020-05-24 | $0.009119 | $0.009138 | $0.007635 | $0.008437 | $2,568.82 | $1,475,416 |
| 2020-05-25 | $0.008413 | $0.008489 | $0.007474 | $0.008289 | $2,932.59 | $1,449,390 |
| 2020-05-26 | $0.008287 | $0.008360 | $0.007813 | $0.008357 | $679.31 | $1,461,413 |
| 2020-05-27 | $0.008357 | $0.01100 | $0.007619 | $0.007661 | $267.11 | $1,339,725 |
| 2020-05-28 | $0.007661 | $0.008699 | $0.007187 | $0.007510 | $1,632.06 | $1,313,245 |
| 2020-05-29 | $0.007510 | $0.009142 | $0.006680 | $0.008389 | $1,176.59 | $1,466,963 |
| 2020-05-30 | $0.008387 | $0.009238 | $0.006421 | $0.006897 | $1,419.36 | $1,205,988 |
| 2020-05-31 | $0.006897 | $0.008332 | $0.006832 | $0.008314 | $1,381.50 | $1,453,755 |