CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.02435 | $0.04119 | $0.01673 | $0.02932 | $10,847.66 | $5,126,628 |
| 2020-09-02 | $0.02932 | $0.03777 | $0.02380 | $0.02632 | $1,472.87 | $4,601,795 |
| 2020-09-03 | $0.02632 | $0.02993 | $0.02110 | $0.02157 | $3,121.76 | $3,772,358 |
| 2020-09-04 | $0.02160 | $0.02616 | $0.01877 | $0.02185 | $1,875.28 | $3,821,074 |
| 2020-09-05 | $0.02185 | $0.02499 | $0.01766 | $0.01772 | $2,217.90 | $3,099,133 |
| 2020-09-06 | $0.01772 | $0.02470 | $0.01761 | $0.02259 | $2,398.66 | $3,950,766 |
| 2020-09-07 | $0.02259 | $0.02319 | $0.01780 | $0.02009 | $1,105.59 | $3,513,261 |
| 2020-09-08 | $0.02010 | $0.02227 | $0.01791 | $0.02075 | $2,423.43 | $3,628,606 |
| 2020-09-09 | $0.02075 | $0.02312 | $0.01649 | $0.01801 | $2,177.13 | $3,149,384 |
| 2020-09-10 | $0.01801 | $0.02261 | $0.01745 | $0.01750 | $1,426.88 | $3,059,856 |
| 2020-09-11 | $0.01750 | $0.02297 | $0.01740 | $0.01975 | $2,188.39 | $3,453,518 |
| 2020-09-12 | $0.01976 | $0.02520 | $0.01966 | $0.02041 | $3,592.57 | $3,568,990 |
| 2020-09-13 | $0.02041 | $0.02060 | $0.01396 | $0.01683 | $4,162.29 | $2,943,402 |
| 2020-09-14 | $0.01684 | $0.01988 | $0.01468 | $0.01893 | $2,320.25 | $3,309,638 |
| 2020-09-15 | $0.01893 | $0.02019 | $0.01410 | $0.02018 | $2,420.49 | $3,528,263 |
| 2020-09-16 | $0.02018 | $0.02018 | $0.01509 | $0.01737 | $1,134.54 | $3,037,491 |
| 2020-09-17 | $0.01737 | $0.01786 | $0.01478 | $0.01567 | $3,013.69 | $2,740,133 |
| 2020-09-18 | $0.01567 | $0.01803 | $0.01484 | $0.01552 | $2,173.61 | $2,714,387 |
| 2020-09-19 | $0.01553 | $0.01789 | $0.01530 | $0.01789 | $1,884.34 | $3,128,189 |
| 2020-09-20 | $0.01789 | $0.01789 | $0.01555 | $0.01768 | $2,391.73 | $3,092,352 |
| 2020-09-21 | $0.01768 | $0.02236 | $0.01704 | $0.02227 | $1,675.04 | $3,893,753 |
| 2020-09-22 | $0.02223 | $0.02238 | $0.01718 | $0.01925 | $2,375.74 | $3,366,723 |
| 2020-09-23 | $0.01925 | $0.01964 | $0.01075 | $0.01081 | $5,713.02 | $1,889,461 |
| 2020-09-24 | $0.01081 | $0.01810 | $0.01079 | $0.01527 | $3,214.20 | $2,670,039 |
| 2020-09-25 | $0.01527 | $0.01531 | $0.01297 | $0.01422 | $2,055.56 | $2,487,342 |
| 2020-09-26 | $0.01422 | $0.01445 | $0.01296 | $0.01379 | $2,121.12 | $2,410,585 |
| 2020-09-27 | $0.01379 | $0.01488 | $0.01262 | $0.01314 | $1,730.07 | $2,298,323 |
| 2020-09-28 | $0.01314 | $0.01670 | $0.009044 | $0.01313 | $7,485.00 | $2,295,745 |
| 2020-09-29 | $0.01313 | $0.01592 | $0.01134 | $0.01588 | $2,998.66 | $2,776,234 |
| 2020-09-30 | $0.01588 | $0.01591 | $0.01238 | $0.01318 | $2,471.23 | $2,304,532 |