Cashbery Coin CBC
Xếp hạng #?
15:50:17 14/06/2021
Cashbery Coin (CBC)
Không theo dõi
Lịch sử giá Cashbery Coin (CBC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.1016 | $0.1029 | $0.09188 | $0.09500 | $85,552.92 | $6,266,999 |
| 2019-02-02 | $0.09381 | $0.09494 | $0.08346 | $0.08833 | $34,058.11 | $5,827,362 |
| 2019-02-03 | $0.08847 | $0.09033 | $0.08334 | $0.08605 | $24,893.08 | $5,676,755 |
| 2019-02-04 | $0.08620 | $0.08620 | $0.07843 | $0.07983 | $38,040.37 | $5,266,233 |
| 2019-02-05 | $0.07976 | $0.08014 | $0.07755 | $0.07875 | $27,809.23 | $5,195,212 |
| 2019-02-06 | $0.07884 | $0.08027 | $0.07739 | $0.08007 | $29,563.54 | $5,282,474 |
| 2019-02-07 | $0.08008 | $0.08812 | $0.07997 | $0.08220 | $32,816.96 | $5,422,696 |
| 2019-02-08 | $0.08226 | $0.08323 | $0.08115 | $0.08154 | $29,638.63 | $5,379,123 |
| 2019-02-09 | $0.08153 | $0.08433 | $0.08130 | $0.08285 | $29,684.72 | $5,465,580 |
| 2019-02-10 | $0.08287 | $0.08328 | $0.08208 | $0.08328 | $23,435.09 | $5,493,976 |
| 2019-02-11 | $0.08325 | $0.08330 | $0.08177 | $0.08260 | $27,269.55 | $5,449,382 |
| 2019-02-12 | $0.08248 | $0.08328 | $0.08184 | $0.08302 | $26,009.04 | $5,476,729 |
| 2019-02-13 | $0.08301 | $0.08346 | $0.08122 | $0.08140 | $27,075.55 | $5,369,992 |
| 2019-02-14 | $0.08140 | $0.08211 | $0.08110 | $0.08174 | $22,754.97 | $5,392,536 |
| 2019-02-15 | $0.08177 | $0.08297 | $0.08145 | $0.08272 | $24,175.24 | $5,456,803 |
| 2019-02-16 | $0.08273 | $0.08278 | $0.08144 | $0.08144 | $26,036.11 | $5,372,484 |
| 2019-02-17 | $0.08138 | $0.08715 | $0.08091 | $0.08459 | $40,771.20 | $5,580,747 |
| 2019-02-18 | $0.08497 | $0.08600 | $0.08055 | $0.08448 | $31,029.74 | $5,573,206 |
| 2019-02-19 | $0.08467 | $0.08594 | $0.08381 | $0.08467 | $25,910.68 | $5,585,795 |
| 2019-02-20 | $0.08465 | $0.09067 | $0.08465 | $0.08958 | $35,768.91 | $5,909,784 |
| 2019-02-21 | $0.08955 | $0.1053 | $0.08950 | $0.1024 | $50,603.42 | $6,756,992 |
| 2019-02-22 | $0.1024 | $0.1197 | $0.1005 | $0.1151 | $45,976.10 | $7,594,162 |
| 2019-02-23 | $0.1151 | $0.1413 | $0.1120 | $0.1145 | $81,323.79 | $7,550,456 |
| 2019-02-24 | $0.1145 | $0.1263 | $0.1065 | $0.1162 | $48,983.07 | $7,668,146 |
| 2019-02-25 | $0.1163 | $0.1174 | $0.07089 | $0.07264 | $89,859.50 | $4,792,905 |
| 2019-02-26 | $0.07305 | $0.08271 | $0.07189 | $0.07577 | $34,667.37 | $4,997,760 |
| 2019-02-27 | $0.07578 | $0.07582 | $0.06692 | $0.06915 | $28,001.63 | $4,561,292 |
| 2019-02-28 | $0.06917 | $0.06949 | $0.06818 | $0.06877 | $23,339.95 | $4,536,289 |