CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.02136 | $0.02217 | $0.01807 | $0.01846 | $1,386.00 | $3,227,242 |
| 2020-08-02 | $0.01845 | $0.02077 | $0.01785 | $0.01790 | $1,875.50 | $3,130,008 |
| 2020-08-03 | $0.01791 | $0.02110 | $0.01599 | $0.02077 | $1,374.39 | $3,631,892 |
| 2020-08-04 | $0.02077 | $0.02080 | $0.01615 | $0.01679 | $1,890.36 | $2,935,936 |
| 2020-08-05 | $0.01679 | $0.01983 | $0.01612 | $0.01889 | $1,586.31 | $3,302,714 |
| 2020-08-06 | $0.01889 | $0.02198 | $0.01728 | $0.01964 | $1,895.35 | $3,434,787 |
| 2020-08-07 | $0.01964 | $0.03784 | $0.01691 | $0.02581 | $5,749.64 | $4,512,692 |
| 2020-08-08 | $0.02581 | $0.03728 | $0.01803 | $0.03440 | $4,632.68 | $6,016,263 |
| 2020-08-09 | $0.03442 | $0.03456 | $0.02075 | $0.02087 | $3,202.01 | $3,648,593 |
| 2020-08-10 | $0.02087 | $0.03008 | $0.01770 | $0.02297 | $5,103.63 | $4,016,643 |
| 2020-08-11 | $0.02298 | $0.02301 | $0.01887 | $0.01960 | $1,800.06 | $3,427,126 |
| 2020-08-12 | $0.01961 | $0.02129 | $0.01375 | $0.01898 | $1,233.89 | $3,319,642 |
| 2020-08-13 | $0.01898 | $0.02011 | $0.01579 | $0.01976 | $1,169.95 | $3,455,354 |
| 2020-08-14 | $0.01976 | $0.02007 | $0.01633 | $0.01854 | $1,558.15 | $3,242,691 |
| 2020-08-15 | $0.01855 | $0.02038 | $0.01614 | $0.01970 | $1,041.56 | $3,445,222 |
| 2020-08-16 | $0.01970 | $0.01972 | $0.01439 | $0.01685 | $2,478.75 | $2,946,951 |
| 2020-08-17 | $0.01685 | $0.02622 | $0.009409 | $0.01087 | $4,185.64 | $1,901,391 |
| 2020-08-18 | $0.01088 | $0.04539 | $0.01088 | $0.02357 | $24,358.99 | $4,120,783 |
| 2020-08-19 | $0.02357 | $0.03392 | $0.02062 | $0.02293 | $4,009.54 | $4,009,992 |
| 2020-08-20 | $0.02293 | $0.02552 | $0.01771 | $0.02216 | $3,118.34 | $3,875,377 |
| 2020-08-21 | $0.02216 | $0.02868 | $0.01909 | $0.01960 | $2,533.11 | $3,427,143 |
| 2020-08-22 | $0.01961 | $0.02733 | $0.01942 | $0.02224 | $2,389.87 | $3,888,702 |
| 2020-08-23 | $0.02223 | $0.02670 | $0.02203 | $0.02374 | $3,442.33 | $4,151,981 |
| 2020-08-24 | $0.02374 | $0.02749 | $0.02278 | $0.02410 | $1,952.90 | $4,213,567 |
| 2020-08-25 | $0.02409 | $0.03072 | $0.02406 | $0.02560 | $3,349.45 | $4,476,408 |
| 2020-08-26 | $0.02557 | $0.02906 | $0.02503 | $0.02510 | $2,051.54 | $4,388,700 |
| 2020-08-27 | $0.02509 | $0.02964 | $0.02156 | $0.02467 | $3,117.10 | $4,314,128 |
| 2020-08-28 | $0.02467 | $0.02559 | $0.02168 | $0.02263 | $2,059.24 | $3,958,071 |
| 2020-08-29 | $0.02264 | $0.02703 | $0.02215 | $0.02534 | $2,759.09 | $4,431,253 |
| 2020-08-30 | $0.02533 | $0.02872 | $0.02193 | $0.02295 | $3,394.39 | $4,013,482 |
| 2020-08-31 | $0.02296 | $0.02751 | $0.02293 | $0.02436 | $1,764.57 | $4,259,918 |