Cashbery Coin CBC
Xếp hạng #?
15:50:17 14/06/2021
Cashbery Coin (CBC)
Không theo dõi
Lịch sử giá Cashbery Coin (CBC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.07650 | $0.08067 | $0.07309 | $0.07829 | $95,292.50 | $432,459 |
| 2019-01-02 | $0.07842 | $0.07888 | $0.07570 | $0.07618 | $89,902.66 | $420,777 |
| 2019-01-03 | $0.07628 | $0.07652 | $0.06760 | $0.07366 | $98,787.34 | $406,887 |
| 2019-01-04 | $0.07357 | $0.07373 | $0.06785 | $0.07049 | $82,878.80 | $389,337 |
| 2019-01-05 | $0.07091 | $0.07180 | $0.05735 | $0.06056 | $104,395 | $334,511 |
| 2019-01-06 | $0.06527 | $0.06527 | $0.05895 | $0.06152 | $89,833.83 | $339,821 |
| 2019-01-07 | $0.06153 | $0.06291 | $0.06046 | $0.06210 | $75,639.27 | $343,029 |
| 2019-01-08 | $0.06202 | $0.09801 | $0.06185 | $0.09148 | $237,957 | $505,305 |
| 2019-01-09 | $0.09223 | $0.1569 | $0.09067 | $0.1569 | $399,424 | $866,764 |
| 2019-01-10 | $0.1647 | $0.1887 | $0.1316 | $0.1469 | $333,206 | $811,692 |
| 2019-01-11 | $0.1468 | $0.1535 | $0.1147 | $0.1321 | $193,192 | $729,622 |
| 2019-01-12 | $0.1322 | $0.1655 | $0.1307 | $0.1552 | $214,138 | $857,231 |
| 2019-01-13 | $0.1561 | $0.1736 | $0.1540 | $0.1693 | $184,575 | $935,264 |
| 2019-01-14 | $0.1691 | $0.1691 | $0.1385 | $0.1456 | $197,539 | $10,423,235 |
| 2019-01-15 | $0.1455 | $0.1494 | $0.1250 | $0.1394 | $147,311 | $9,981,872 |
| 2019-01-16 | $0.1411 | $0.1587 | $0.1372 | $0.1510 | $155,844 | $10,811,119 |
| 2019-01-17 | $0.1501 | $0.1535 | $0.1456 | $0.1474 | $112,553 | $10,554,111 |
| 2019-01-18 | $0.1475 | $0.1523 | $0.1440 | $0.1475 | $103,140 | $10,558,729 |
| 2019-01-19 | $0.1490 | $0.1496 | $0.1404 | $0.1430 | $113,019 | $10,238,767 |
| 2019-01-20 | $0.1438 | $0.1493 | $0.1416 | $0.1445 | $101,611 | $10,344,073 |
| 2019-01-21 | $0.1450 | $0.1451 | $0.1232 | $0.1337 | $128,422 | $9,571,494 |
| 2019-01-22 | $0.1341 | $0.1343 | $0.1282 | $0.1304 | $100,970 | $9,340,416 |
| 2019-01-23 | $0.1296 | $0.1302 | $0.1113 | $0.1168 | $124,203 | $8,367,044 |
| 2019-01-24 | $0.1168 | $0.1344 | $0.1120 | $0.1263 | $126,384 | $9,045,830 |
| 2019-01-25 | $0.1268 | $0.1316 | $0.1224 | $0.1285 | $52,205.81 | $9,200,730 |
| 2019-01-26 | $0.1285 | $0.1315 | $0.1269 | $0.1287 | $80,751.02 | $9,216,213 |
| 2019-01-27 | $0.1291 | $0.1297 | $0.1256 | $0.1261 | $82,193.84 | $9,028,313 |
| 2019-01-28 | $0.1257 | $0.1262 | $0.1149 | $0.1205 | $107,671 | $8,630,393 |
| 2019-01-29 | $0.1201 | $0.1202 | $0.1024 | $0.1041 | $116,790 | $7,453,235 |
| 2019-01-30 | $0.1051 | $0.1057 | $0.09432 | $0.1002 | $113,635 | $6,613,492 |
| 2019-01-31 | $0.1003 | $0.1035 | $0.09715 | $0.1016 | $60,117.36 | $6,701,695 |