CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.01318 | $0.01560 | $0.01152 | $0.01269 | $2,885.39 | $2,218,251 |
| 2020-10-02 | $0.01269 | $0.01296 | $0.01122 | $0.01246 | $3,144.08 | $2,178,975 |
| 2020-10-03 | $0.01246 | $0.01268 | $0.01076 | $0.01114 | $3,792.90 | $1,948,382 |
| 2020-10-04 | $0.01114 | $0.01218 | $0.009360 | $0.01014 | $1,889.09 | $1,773,391 |
| 2020-10-05 | $0.01014 | $0.01037 | $0.005057 | $0.005080 | $2,931.03 | $888,333 |
| 2020-10-06 | $0.005080 | $0.008501 | $0.005060 | $0.006797 | $1,775.63 | $1,188,535 |
| 2020-10-07 | $0.006797 | $0.009826 | $0.005511 | $0.009820 | $2,941.31 | $1,717,153 |
| 2020-10-08 | $0.009820 | $0.01860 | $0.005728 | $0.01625 | $9,405.15 | $2,841,645 |
| 2020-10-09 | $0.01625 | $0.02014 | $0.007963 | $0.01119 | $12,180.63 | $1,956,438 |
| 2020-10-10 | $0.01119 | $0.01885 | $0.01118 | $0.01354 | $4,960.88 | $2,367,455 |
| 2020-10-11 | $0.01354 | $0.01763 | $0.01151 | $0.01289 | $3,181.59 | $2,254,471 |
| 2020-10-12 | $0.01289 | $0.01369 | $0.01108 | $0.01322 | $1,481.62 | $2,311,596 |
| 2020-10-13 | $0.01322 | $0.01437 | $0.01105 | $0.01150 | $685.86 | $2,011,782 |
| 2020-10-14 | $0.01150 | $0.01192 | $0.009041 | $0.009252 | $1,937.36 | $1,617,904 |
| 2020-10-15 | $0.009252 | $0.01148 | $0.006221 | $0.009423 | $4,381.92 | $1,647,815 |
| 2020-10-16 | $0.009423 | $0.01191 | $0.008733 | $0.01188 | $3,753.50 | $2,077,627 |
| 2020-10-17 | $0.01188 | $0.01395 | $0.01039 | $0.01395 | $1,659.00 | $2,438,911 |
| 2020-10-18 | $0.01395 | $0.01398 | $0.01012 | $0.01354 | $2,487.02 | $2,366,972 |
| 2020-10-19 | $0.01354 | $0.01543 | $0.01151 | $0.01431 | $2,024.98 | $2,501,510 |
| 2020-10-20 | $0.01431 | $0.01431 | $0.01186 | $0.01280 | $4,094.83 | $2,238,158 |
| 2020-10-21 | $0.01280 | $0.01573 | $0.01278 | $0.01414 | $1,654.64 | $2,472,790 |
| 2020-10-22 | $0.01414 | $0.01577 | $0.01244 | $0.01244 | $1,933.16 | $2,174,588 |
| 2020-10-23 | $0.01244 | $0.01273 | $0.01228 | $0.01228 | $2,076.72 | $2,148,063 |
| 2020-10-24 | $0.01229 | $0.01249 | $0.01141 | $0.01157 | $2,262.51 | $2,023,292 |
| 2020-10-25 | $0.01157 | $0.01613 | $0.01154 | $0.01432 | $1,596.58 | $2,504,545 |
| 2020-10-26 | $0.01433 | $0.01543 | $0.01395 | $0.01398 | $1,293.32 | $2,445,042 |
| 2020-10-27 | $0.01398 | $0.01579 | $0.007482 | $0.007501 | $2,884.10 | $1,311,693 |
| 2020-10-28 | $0.007510 | $0.01176 | $0.006909 | $0.007771 | $3,923.90 | $1,358,846 |
| 2020-10-29 | $0.007771 | $0.01077 | $0.007765 | $0.01058 | $2,991.25 | $1,849,408 |
| 2020-10-30 | $0.01058 | $0.01104 | $0.007595 | $0.008991 | $1,923.43 | $1,572,260 |
| 2020-10-31 | $0.008991 | $0.01899 | $0.007774 | $0.01897 | $18,485.17 | $3,316,377 |