CommerceBlock CBT
Xếp hạng #?
09:58:36 03/02/2021
CommerceBlock (CBT)
Không theo dõi
Lịch sử giá CommerceBlock (CBT) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.01897 | $0.01907 | $0.01471 | $0.01551 | $5,977.78 | $2,712,078 |
| 2020-11-02 | $0.01551 | $0.01726 | $0.01551 | $0.01691 | $3,304.60 | $2,957,525 |
| 2020-11-03 | $0.01691 | $0.01791 | $0.01537 | $0.01563 | $1,968.22 | $2,733,154 |
| 2020-11-04 | $0.01567 | $0.01833 | $0.01535 | $0.01799 | $4,766.48 | $3,146,610 |
| 2020-11-05 | $0.01799 | $0.01834 | $0.01352 | $0.01462 | $3,311.38 | $2,556,737 |
| 2020-11-06 | $0.01462 | $0.01849 | $0.01448 | $0.01512 | $2,246.84 | $2,644,333 |
| 2020-11-07 | $0.01512 | $0.01964 | $0.01497 | $0.01748 | $1,895.10 | $3,056,632 |
| 2020-11-08 | $0.01748 | $0.01900 | $0.01419 | $0.01671 | $3,592.72 | $2,921,576 |
| 2020-11-09 | $0.01671 | $0.01797 | $0.01510 | $0.01554 | $3,313.08 | $2,717,295 |
| 2020-11-10 | $0.01554 | $0.01861 | $0.01424 | $0.01708 | $5,405.42 | $2,986,011 |
| 2020-11-11 | $0.01707 | $0.02005 | $0.01435 | $0.01586 | $7,915.83 | $2,773,223 |
| 2020-11-12 | $0.01586 | $0.01862 | $0.01081 | $0.01147 | $5,158.22 | $2,006,090 |
| 2020-11-13 | $0.01147 | $0.01352 | $0.01112 | $0.01303 | $13,995.38 | $2,277,667 |
| 2020-11-14 | $0.01303 | $0.01447 | $0.01234 | $0.01287 | $3,310.43 | $2,249,997 |
| 2020-11-15 | $0.01287 | $0.01446 | $0.01232 | $0.01356 | $1,575.95 | $2,370,535 |
| 2020-11-16 | $0.01356 | $0.01446 | $0.01209 | $0.01315 | $1,986.30 | $2,299,278 |
| 2020-11-17 | $0.01278 | $0.01386 | $0.01124 | $0.01338 | $2,648.97 | $2,339,092 |
| 2020-11-18 | $0.01338 | $0.01498 | $0.01329 | $0.01495 | $4,086.89 | $2,613,935 |
| 2020-11-19 | $0.01495 | $0.01543 | $0.01188 | $0.01260 | $5,396.58 | $2,202,633 |
| 2020-11-20 | $0.01260 | $0.01468 | $0.01258 | $0.01377 | $3,644.93 | $2,407,445 |
| 2020-11-21 | $0.01377 | $0.01481 | $0.01138 | $0.01194 | $5,244.26 | $2,088,365 |
| 2020-11-22 | $0.01194 | $0.01306 | $0.01175 | $0.01210 | $3,241.40 | $2,116,062 |
| 2020-11-23 | $0.01209 | $0.01361 | $0.01186 | $0.01355 | $1,755.32 | $2,369,400 |
| 2020-11-24 | $0.01356 | $0.01369 | $0.01223 | $0.01356 | $3,117.89 | $2,371,382 |
| 2020-11-25 | $0.01356 | $0.01434 | $0.01226 | $0.01237 | $3,839.32 | $2,162,276 |
| 2020-11-26 | $0.01236 | $0.01328 | $0.01058 | $0.01304 | $5,181.86 | $2,280,407 |
| 2020-11-27 | $0.01304 | $0.01370 | $0.01069 | $0.01236 | $3,012.63 | $2,161,899 |
| 2020-11-28 | $0.01236 | $0.01324 | $0.01149 | $0.01201 | $2,735.17 | $2,099,317 |
| 2020-11-29 | $0.01200 | $0.01314 | $0.01169 | $0.01181 | $3,149.79 | $2,064,854 |
| 2020-11-30 | $0.01181 | $0.01321 | $0.008965 | $0.01017 | $5,438.20 | $1,778,708 |