Cashbery Coin CBC
Xếp hạng #?
15:50:17 14/06/2021
Cashbery Coin (CBC)
Không theo dõi
Lịch sử giá Cashbery Coin (CBC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $1.80 | $1.97 | $1.76 | $1.96 | $172,796 | $10,838,335 |
| 2018-10-02 | $1.95 | $1.97 | $1.89 | $1.95 | $166,798 | $10,775,807 |
| 2018-10-03 | $1.94 | $1.95 | $1.89 | $1.89 | $147,434 | $10,456,927 |
| 2018-10-04 | $1.89 | $1.95 | $1.86 | $1.92 | $155,743 | $10,627,993 |
| 2018-10-05 | $1.92 | $1.93 | $1.88 | $1.91 | $141,802 | $10,570,934 |
| 2018-10-06 | $1.91 | $1.93 | $1.82 | $1.91 | $189,338 | $10,556,683 |
| 2018-10-07 | $1.91 | $1.92 | $1.88 | $1.89 | $147,723 | $10,446,045 |
| 2018-10-08 | $1.90 | $1.91 | $1.81 | $1.88 | $165,959 | $10,405,833 |
| 2018-10-09 | $1.88 | $1.89 | $0.7389 | $1.36 | $198,183 | $7,520,074 |
| 2018-10-10 | $1.46 | $1.46 | $0.5029 | $0.5547 | $163,331 | $3,064,028 |
| 2018-10-11 | $0.5427 | $0.5770 | $0.2495 | $0.2718 | $113,687 | $1,501,176 |
| 2018-10-12 | $0.2644 | $0.5700 | $0.2638 | $0.4624 | $132,072 | $2,554,265 |
| 2018-10-13 | $0.4648 | $0.4964 | $0.4017 | $0.4183 | $78,564.60 | $2,310,259 |
| 2018-10-14 | $0.4182 | $0.4956 | $0.4157 | $0.4708 | $95,062.70 | $2,600,398 |
| 2018-10-15 | $0.4640 | $0.5261 | $0.4591 | $0.5094 | $98,821.90 | $2,813,996 |
| 2018-10-16 | $0.5079 | $0.6090 | $0.4980 | $0.5836 | $97,212.80 | $3,223,617 |
| 2018-10-17 | $0.5820 | $0.9651 | $0.5805 | $0.8862 | $148,534 | $4,895,295 |
| 2018-10-18 | $0.8879 | $1.19 | $0.7638 | $0.9499 | $190,729 | $5,247,117 |
| 2018-10-19 | $0.8789 | $1.15 | $0.8115 | $0.8766 | $150,952 | $4,842,059 |
| 2018-10-20 | $0.8948 | $0.9443 | $0.8191 | $0.8425 | $122,928 | $4,653,841 |
| 2018-10-21 | $0.8408 | $0.8610 | $0.7290 | $0.8257 | $115,176 | $4,560,873 |
| 2018-10-22 | $0.8264 | $0.8306 | $0.7916 | $0.8008 | $100,714 | $4,423,264 |
| 2018-10-23 | $0.8036 | $0.8088 | $0.6324 | $0.7217 | $106,671 | $3,986,279 |
| 2018-10-24 | $0.7206 | $0.7781 | $0.6551 | $0.7585 | $138,761 | $4,189,443 |
| 2018-10-25 | $0.7503 | $0.7969 | $0.7131 | $0.7894 | $127,132 | $4,360,571 |
| 2018-10-26 | $0.7848 | $0.8203 | $0.5194 | $0.7757 | $185,946 | $4,284,416 |
| 2018-10-27 | $0.7774 | $0.7807 | $0.7414 | $0.7616 | $122,123 | $4,206,589 |
| 2018-10-28 | $0.7612 | $0.7706 | $0.7456 | $0.7518 | $101,609 | $4,152,689 |
| 2018-10-29 | $0.7527 | $0.9244 | $0.7502 | $0.8631 | $160,134 | $4,767,678 |
| 2018-10-30 | $0.8577 | $1.09 | $0.8372 | $1.03 | $149,537 | $5,684,576 |
| 2018-10-31 | $1.03 | $1.10 | $1.00 | $1.07 | $151,108 | $5,900,715 |