CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.006510 | $0.007436 | $0.006486 | $0.006835 | $1,288.50 | $1,195,261 |
| 2020-07-02 | $0.006838 | $0.007214 | $0.006551 | $0.006751 | $1,662.98 | $1,180,499 |
| 2020-07-03 | $0.006749 | $0.007480 | $0.006466 | $0.007335 | $1,552.73 | $1,282,612 |
| 2020-07-04 | $0.007335 | $0.007416 | $0.006799 | $0.006935 | $1,095.81 | $1,212,626 |
| 2020-07-05 | $0.006935 | $0.007325 | $0.006579 | $0.007260 | $1,618.43 | $1,269,539 |
| 2020-07-06 | $0.007260 | $0.007342 | $0.006518 | $0.006810 | $1,668.30 | $1,190,832 |
| 2020-07-07 | $0.006809 | $0.007591 | $0.005943 | $0.006769 | $1,482.72 | $1,183,634 |
| 2020-07-08 | $0.006770 | $0.007553 | $0.006243 | $0.007185 | $867.36 | $1,256,412 |
| 2020-07-09 | $0.007185 | $0.007552 | $0.006149 | $0.006342 | $902.28 | $1,108,922 |
| 2020-07-10 | $0.006376 | $0.007664 | $0.006155 | $0.006603 | $2,225.63 | $1,154,559 |
| 2020-07-11 | $0.006603 | $0.007135 | $0.004291 | $0.005484 | $2,394.55 | $959,007 |
| 2020-07-12 | $0.005484 | $0.007314 | $0.004131 | $0.005186 | $1,189.42 | $906,830 |
| 2020-07-13 | $0.005186 | $0.007814 | $0.004125 | $0.004378 | $2,442.34 | $765,582 |
| 2020-07-14 | $0.004355 | $0.006393 | $0.004346 | $0.004466 | $1,008.03 | $780,956 |
| 2020-07-15 | $0.004466 | $0.02235 | $0.004466 | $0.02211 | $4,078.00 | $3,867,032 |
| 2020-07-16 | $0.02211 | $0.02226 | $0.009428 | $0.009481 | $4,252.45 | $1,657,881 |
| 2020-07-17 | $0.009480 | $0.01557 | $0.007988 | $0.01545 | $382.98 | $2,702,346 |
| 2020-07-18 | $0.01545 | $0.01726 | $0.006476 | $0.008412 | $1,131.10 | $1,471,014 |
| 2020-07-19 | $0.008412 | $0.01726 | $0.008407 | $0.01529 | $1,202.15 | $2,673,563 |
| 2020-07-20 | $0.01531 | $0.03101 | $0.01369 | $0.02385 | $12,617.25 | $4,171,119 |
| 2020-07-21 | $0.02385 | $0.02676 | $0.01533 | $0.02228 | $3,860.34 | $3,895,158 |
| 2020-07-22 | $0.02183 | $0.02269 | $0.01669 | $0.02249 | $1,771.22 | $3,933,528 |
| 2020-07-23 | $0.02249 | $0.02254 | $0.009550 | $0.01839 | $5,919.60 | $3,216,202 |
| 2020-07-24 | $0.01839 | $0.01890 | $0.009555 | $0.009818 | $3,537.74 | $1,716,770 |
| 2020-07-25 | $0.009818 | $0.01677 | $0.009813 | $0.01596 | $1,190.22 | $2,791,698 |
| 2020-07-26 | $0.01597 | $0.01597 | $0.01042 | $0.01438 | $13,926.94 | $2,514,668 |
| 2020-07-27 | $0.01438 | $0.03715 | $0.01266 | $0.01866 | $13,410.73 | $3,262,639 |
| 2020-07-28 | $0.01866 | $0.03057 | $0.01266 | $0.01662 | $3,313.54 | $2,906,110 |
| 2020-07-29 | $0.01662 | $0.01994 | $0.01466 | $0.01670 | $1,789.43 | $2,920,686 |
| 2020-07-30 | $0.01672 | $0.02175 | $0.01604 | $0.01724 | $1,214.53 | $3,015,325 |
| 2020-07-31 | $0.01726 | $0.02143 | $0.01685 | $0.02136 | $1,683.34 | $3,735,565 |