Cashbery Coin CBC
Xếp hạng #?
15:50:17 14/06/2021
Cashbery Coin (CBC)
Không theo dõi
Lịch sử giá Cashbery Coin (CBC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $1.08 | $1.08 | $0.3987 | $0.4874 | $168,891 | $2,692,338 |
| 2018-11-02 | $0.4897 | $0.5470 | $0.4600 | $0.4925 | $89,828.80 | $2,720,581 |
| 2018-11-03 | $0.4938 | $0.5009 | $0.3762 | $0.4285 | $110,914 | $2,366,760 |
| 2018-11-04 | $0.4324 | $0.4425 | $0.4117 | $0.4214 | $107,521 | $2,327,741 |
| 2018-11-05 | $0.4209 | $0.4306 | $0.3914 | $0.4031 | $98,880.10 | $2,226,731 |
| 2018-11-06 | $0.4042 | $0.4861 | $0.3923 | $0.4247 | $99,493.30 | $2,236,739 |
| 2018-11-07 | $0.4306 | $0.5805 | $0.4116 | $0.4651 | $128,481 | $2,568,963 |
| 2018-11-08 | $0.4693 | $0.4970 | $0.4462 | $0.4837 | $108,298 | $2,671,498 |
| 2018-11-09 | $0.4840 | $0.4954 | $0.4766 | $0.4815 | $105,137 | $2,659,622 |
| 2018-11-10 | $0.4814 | $0.4877 | $0.2703 | $0.3770 | $123,745 | $2,082,277 |
| 2018-11-11 | $0.3756 | $0.3796 | $0.3176 | $0.3501 | $93,035.00 | $1,933,675 |
| 2018-11-12 | $0.3508 | $0.3508 | $0.3070 | $0.3091 | $92,332.60 | $1,707,168 |
| 2018-11-13 | $0.3087 | $0.3123 | $0.2688 | $0.2744 | $90,771.20 | $1,515,471 |
| 2018-11-14 | $0.2741 | $0.3235 | $0.2296 | $0.2744 | $112,832 | $1,515,940 |
| 2018-11-15 | $0.2738 | $0.3107 | $0.2475 | $0.2476 | $87,082.60 | $1,367,405 |
| 2018-11-16 | $0.2638 | $0.2638 | $0.2133 | $0.2301 | $95,032.90 | $1,271,007 |
| 2018-11-17 | $0.2305 | $0.2325 | $0.1291 | $0.1502 | $89,665.80 | $829,443 |
| 2018-11-18 | $0.1492 | $0.1603 | $0.1232 | $0.1295 | $95,342.40 | $715,507 |
| 2018-11-19 | $0.1297 | $0.1338 | $0.1186 | $0.1248 | $100,000 | $689,447 |
| 2018-11-20 | $0.1241 | $0.2773 | $0.1209 | $0.2365 | $181,483 | $1,306,253 |
| 2018-11-21 | $0.2077 | $0.2602 | $0.1856 | $0.2327 | $118,699 | $1,285,280 |
| 2018-11-22 | $0.2327 | $0.2387 | $0.1648 | $0.1904 | $108,650 | $1,051,465 |
| 2018-11-23 | $0.1879 | $0.1925 | $0.1655 | $0.1760 | $108,667 | $972,146 |
| 2018-11-24 | $0.1706 | $0.1803 | $0.1452 | $0.1625 | $109,531 | $897,389 |
| 2018-11-25 | $0.1635 | $0.1662 | $0.1536 | $0.1570 | $97,903.00 | $867,446 |
| 2018-11-26 | $0.1591 | $0.1606 | $0.1412 | $0.1477 | $99,759.10 | $816,037 |
| 2018-11-27 | $0.1481 | $0.1540 | $0.1424 | $0.1470 | $95,227.20 | $811,867 |
| 2018-11-28 | $0.1465 | $0.1572 | $0.1439 | $0.1506 | $101,806 | $831,686 |
| 2018-11-29 | $0.1509 | $0.1649 | $0.1509 | $0.1620 | $103,983 | $894,785 |
| 2018-11-30 | $0.1627 | $0.1673 | $0.1603 | $0.1632 | $105,832 | $901,259 |