Cashbery Coin CBC
Xếp hạng #?
15:50:17 14/06/2021
Cashbery Coin (CBC)
Không theo dõi
Lịch sử giá Cashbery Coin (CBC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.1632 | $0.1634 | $0.1437 | $0.1523 | $75,986.91 | $841,183 |
| 2018-12-02 | $0.1522 | $0.1548 | $0.1437 | $0.1467 | $92,035.16 | $810,478 |
| 2018-12-03 | $0.1466 | $0.1643 | $0.1310 | $0.1350 | $91,376.20 | $745,783 |
| 2018-12-04 | $0.1341 | $0.1375 | $0.1209 | $0.1241 | $81,911.79 | $685,521 |
| 2018-12-05 | $0.1230 | $0.1480 | $0.1216 | $0.1323 | $120,950 | $730,762 |
| 2018-12-06 | $0.1322 | $0.2089 | $0.1289 | $0.1868 | $289,180 | $1,031,986 |
| 2018-12-07 | $0.1840 | $0.1993 | $0.1508 | $0.1647 | $148,312 | $909,812 |
| 2018-12-08 | $0.1643 | $0.1736 | $0.1509 | $0.1568 | $104,318 | $865,883 |
| 2018-12-09 | $0.1567 | $0.1614 | $0.1529 | $0.1578 | $102,285 | $871,359 |
| 2018-12-10 | $0.1563 | $0.1584 | $0.1551 | $0.1554 | $90,552.79 | $858,373 |
| 2018-12-11 | $0.1553 | $0.1554 | $0.1212 | $0.1235 | $158,173 | $682,165 |
| 2018-12-12 | $0.1214 | $0.1269 | $0.1199 | $0.1204 | $116,052 | $664,787 |
| 2018-12-13 | $0.1203 | $0.1208 | $0.08318 | $0.09495 | $153,378 | $524,464 |
| 2018-12-14 | $0.09460 | $0.09460 | $0.08430 | $0.08912 | $97,495.62 | $492,261 |
| 2018-12-15 | $0.08907 | $0.09109 | $0.08157 | $0.08213 | $88,544.05 | $453,629 |
| 2018-12-16 | $0.08208 | $0.08545 | $0.06426 | $0.07042 | $91,904.98 | $388,979 |
| 2018-12-17 | $0.07057 | $0.07971 | $0.06815 | $0.07646 | $99,031.09 | $422,326 |
| 2018-12-18 | $0.07655 | $0.07865 | $0.07068 | $0.07400 | $84,872.93 | $408,720 |
| 2018-12-19 | $0.07395 | $0.07469 | $0.06942 | $0.06942 | $78,944.08 | $383,458 |
| 2018-12-20 | $0.07062 | $0.07117 | $0.06761 | $0.07072 | $88,402.87 | $390,607 |
| 2018-12-21 | $0.07023 | $0.07707 | $0.06877 | $0.07248 | $87,230.85 | $400,377 |
| 2018-12-22 | $0.07260 | $0.07269 | $0.06901 | $0.07015 | $66,465.79 | $387,477 |
| 2018-12-23 | $0.07025 | $0.07057 | $0.06853 | $0.06875 | $67,940.84 | $379,728 |
| 2018-12-24 | $0.06875 | $0.07006 | $0.05954 | $0.05986 | $92,521.83 | $330,661 |
| 2018-12-25 | $0.06041 | $0.06073 | $0.03562 | $0.04412 | $95,629.30 | $243,689 |
| 2018-12-26 | $0.04094 | $0.06788 | $0.04000 | $0.05775 | $126,297 | $318,969 |
| 2018-12-27 | $0.05665 | $0.05948 | $0.05369 | $0.05750 | $98,555.35 | $317,616 |
| 2018-12-28 | $0.05839 | $0.06066 | $0.05480 | $0.05996 | $95,457.34 | $331,170 |
| 2018-12-29 | $0.06029 | $0.09775 | $0.05925 | $0.07219 | $125,365 | $398,752 |
| 2018-12-30 | $0.07217 | $0.09816 | $0.07071 | $0.08956 | $164,443 | $494,676 |
| 2018-12-31 | $0.08857 | $0.08999 | $0.06674 | $0.07661 | $111,453 | $423,157 |