CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.008312 | $0.008832 | $0.005838 | $0.007232 | $2,062.41 | $1,264,636 |
| 2020-06-02 | $0.007233 | $0.008548 | $0.006552 | $0.007532 | $1,058.13 | $1,317,145 |
| 2020-06-03 | $0.007532 | $0.008099 | $0.006328 | $0.007365 | $2,452.07 | $1,287,849 |
| 2020-06-04 | $0.007366 | $0.008006 | $0.005980 | $0.006972 | $1,010.32 | $1,219,212 |
| 2020-06-05 | $0.006972 | $0.007426 | $0.005114 | $0.005114 | $3,857.70 | $894,224 |
| 2020-06-06 | $0.005114 | $0.006761 | $0.005077 | $0.006529 | $1,486.48 | $1,141,687 |
| 2020-06-07 | $0.006529 | $0.006952 | $0.005919 | $0.006368 | $2,058.39 | $1,113,541 |
| 2020-06-08 | $0.006369 | $0.007155 | $0.006071 | $0.007151 | $946.10 | $1,250,525 |
| 2020-06-09 | $0.007151 | $0.007704 | $0.006547 | $0.007610 | $1,128.08 | $1,330,657 |
| 2020-06-10 | $0.007610 | $0.007894 | $0.006903 | $0.007219 | $1,945.59 | $1,262,373 |
| 2020-06-11 | $0.007219 | $0.007244 | $0.006569 | $0.006758 | $1,192.61 | $1,181,836 |
| 2020-06-12 | $0.006756 | $0.007144 | $0.006479 | $0.007133 | $1,122.79 | $1,247,307 |
| 2020-06-13 | $0.007135 | $0.007141 | $0.006404 | $0.006726 | $925.71 | $1,176,209 |
| 2020-06-14 | $0.006725 | $0.006855 | $0.006114 | $0.006846 | $1,513.80 | $1,197,122 |
| 2020-06-15 | $0.006846 | $0.006859 | $0.005613 | $0.006794 | $1,548.63 | $1,188,042 |
| 2020-06-16 | $0.006795 | $0.006875 | $0.005704 | $0.006289 | $1,094.83 | $1,099,789 |
| 2020-06-17 | $0.006290 | $0.006872 | $0.005775 | $0.005821 | $1,505.91 | $1,017,984 |
| 2020-06-18 | $0.005821 | $0.006751 | $0.005796 | $0.006737 | $1,978.40 | $1,178,058 |
| 2020-06-19 | $0.006744 | $0.006744 | $0.005519 | $0.006077 | $1,357.41 | $1,062,673 |
| 2020-06-20 | $0.006077 | $0.006511 | $0.005566 | $0.005735 | $1,730.57 | $1,002,876 |
| 2020-06-21 | $0.005732 | $0.006594 | $0.005514 | $0.005580 | $1,657.21 | $975,802 |
| 2020-06-22 | $0.005581 | $0.006334 | $0.005492 | $0.006082 | $1,410.37 | $1,063,598 |
| 2020-06-23 | $0.006083 | $0.009365 | $0.005917 | $0.009365 | $3,146.81 | $1,637,659 |
| 2020-06-24 | $0.009368 | $0.01017 | $0.007066 | $0.007428 | $2,362.89 | $1,298,878 |
| 2020-06-25 | $0.007432 | $0.007684 | $0.006381 | $0.007612 | $1,259.35 | $1,331,103 |
| 2020-06-26 | $0.007611 | $0.007635 | $0.005949 | $0.005949 | $1,840.43 | $1,040,354 |
| 2020-06-27 | $0.005949 | $0.007400 | $0.005852 | $0.006653 | $1,692.21 | $1,163,442 |
| 2020-06-28 | $0.006653 | $0.007690 | $0.004631 | $0.005170 | $1,186.30 | $904,119 |
| 2020-06-29 | $0.005170 | $0.006149 | $0.004027 | $0.005044 | $1,466.87 | $882,068 |
| 2020-06-30 | $0.005044 | $0.007362 | $0.005044 | $0.006510 | $1,321.91 | $1,138,466 |