Crypto User Base CUB
Xếp hạng #?
16:01:24 14/06/2021
Crypto User Base (CUB)
Không theo dõi
Lịch sử giá Crypto User Base (CUB) 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 | $0.3226 | $0.8220 | $0.2392 | $0.4956 | $113,364 | $0 |
| 2020-08-02 | $0.4946 | $0.5173 | $0.2235 | $0.2404 | $22,818.79 | $0 |
| 2020-08-03 | $0.2404 | $0.4689 | $0.2350 | $0.2486 | $18,403.80 | $0 |
| 2020-08-04 | $0.2487 | $0.4181 | $0.1799 | $0.2859 | $37,809.32 | $0 |
| 2020-08-05 | $0.2824 | $0.3837 | $0.1817 | $0.2767 | $26,865.64 | $0 |
| 2020-08-06 | $0.2767 | $0.3278 | $0.1946 | $0.2682 | $8,795.62 | $0 |
| 2020-08-07 | $0.2683 | $0.2840 | $0.1546 | $0.1760 | $14,352.51 | $0 |
| 2020-08-08 | $0.1767 | $0.2073 | $0.1116 | $0.2073 | $5,884.50 | $0 |
| 2020-08-09 | $0.2079 | $0.2134 | $0.1710 | $0.2008 | $2,492.75 | $0 |
| 2020-08-10 | $0.2008 | $0.2077 | $0.1402 | $0.1497 | $2,551.56 | $0 |
| 2020-08-11 | $0.1497 | $0.1516 | $0.1168 | $0.1176 | $1,443.64 | $0 |
| 2020-08-12 | $0.1175 | $0.1192 | $0.08824 | $0.1135 | $1,636.96 | $0 |
| 2020-08-13 | $0.1135 | $0.1171 | $0.09932 | $0.1054 | $458.55 | $0 |
| 2020-08-14 | $0.1054 | $0.1286 | $0.1023 | $0.1026 | $1,061.41 | $0 |
| 2020-08-15 | $0.1027 | $0.1038 | $0.09038 | $0.09106 | $221.54 | $0 |
| 2020-08-16 | $0.09113 | $0.09378 | $0.08966 | $0.09364 | $0 | $0 |
| 2020-08-17 | $0.09364 | $0.1126 | $0.09364 | $0.1110 | $569.74 | $0 |
| 2020-08-18 | $0.1110 | $0.1111 | $0.09617 | $0.09618 | $353.35 | $0 |
| 2020-08-19 | $0.09639 | $0.09783 | $0.07303 | $0.07409 | $487.81 | $0 |
| 2020-08-20 | $0.07409 | $0.07998 | $0.07216 | $0.07923 | $214.53 | $0 |
| 2020-08-21 | $0.07922 | $0.08074 | $0.07658 | $0.07758 | $0 | $0 |
| 2020-08-22 | $0.07758 | $0.07758 | $0.07355 | $0.07508 | $14.22 | $0 |
| 2020-08-23 | $0.07508 | $0.07524 | $0.07052 | $0.07103 | $80.58 | $0 |
| 2020-08-24 | $0.07102 | $0.07270 | $0.05828 | $0.05957 | $395.92 | $0 |
| 2020-08-25 | $0.05958 | $0.06120 | $0.05458 | $0.05884 | $171.84 | $0 |
| 2020-08-26 | $0.05883 | $0.05939 | $0.05212 | $0.05233 | $189.61 | $0 |
| 2020-08-27 | $0.05228 | $0.05317 | $0.05086 | $0.05119 | $0 | $0 |
| 2020-08-28 | $0.05119 | $0.05429 | $0.05029 | $0.05395 | $200.58 | $0 |
| 2020-08-29 | $0.05395 | $0.05644 | $0.05347 | $0.05616 | $0 | $0 |
| 2020-08-30 | $0.05616 | $0.05616 | $0.05616 | $0.05616 | $0 | $0 |
| 2020-08-31 | $0.05616 | $0.05616 | $0.05616 | $0.05616 | $0 | $0 |