Cashbery Coin CBC
Xếp hạng #?
15:50:17 14/06/2021
Cashbery Coin (CBC)
Không theo dõi
Lịch sử giá Cashbery Coin (CBC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.06874 | $0.06898 | $0.06322 | $0.06407 | $26,974.54 | $4,225,665 |
| 2019-03-02 | $0.06404 | $0.06435 | $0.05714 | $0.06010 | $34,779.65 | $3,963,821 |
| 2019-03-03 | $0.06007 | $0.06488 | $0.06007 | $0.06217 | $23,227.32 | $4,100,939 |
| 2019-03-04 | $0.06228 | $0.06452 | $0.05757 | $0.06081 | $25,313.37 | $4,010,987 |
| 2019-03-05 | $0.06080 | $0.07498 | $0.05800 | $0.06281 | $27,145.39 | $4,142,762 |
| 2019-03-06 | $0.06278 | $0.06547 | $0.06278 | $0.06330 | $23,808.98 | $4,171,817 |
| 2019-03-07 | $0.06331 | $0.06430 | $0.06317 | $0.06343 | $22,535.20 | $4,180,577 |
| 2019-03-08 | $0.06346 | $0.06560 | $0.06294 | $0.06308 | $29,833.05 | $4,157,610 |
| 2019-03-09 | $0.06306 | $0.06322 | $0.06052 | $0.06092 | $25,049.10 | $4,018,007 |
| 2019-03-10 | $0.06094 | $0.06094 | $0.05921 | $0.05940 | $24,077.94 | $3,917,753 |
| 2019-03-11 | $0.05942 | $0.05955 | $0.05662 | $0.05662 | $28,148.98 | $3,734,664 |
| 2019-03-12 | $0.05666 | $0.05680 | $0.05528 | $0.05624 | $24,417.14 | $3,709,674 |
| 2019-03-13 | $0.05628 | $0.05651 | $0.05504 | $0.05529 | $25,553.73 | $3,647,137 |
| 2019-03-14 | $0.05537 | $0.05561 | $0.05486 | $0.05543 | $22,291.07 | $3,656,494 |
| 2019-03-15 | $0.05542 | $0.05591 | $0.05471 | $0.05475 | $24,303.42 | $3,611,351 |
| 2019-03-16 | $0.05475 | $0.05570 | $0.05361 | $0.05443 | $26,611.16 | $3,589,935 |
| 2019-03-17 | $0.05443 | $0.05612 | $0.05408 | $0.05604 | $21,297.07 | $3,696,423 |
| 2019-03-18 | $0.05606 | $0.05804 | $0.05538 | $0.05680 | $30,100.12 | $3,746,339 |
| 2019-03-19 | $0.05681 | $0.06077 | $0.05680 | $0.06042 | $25,222.62 | $3,985,601 |
| 2019-03-20 | $0.06040 | $0.06050 | $0.05456 | $0.05757 | $43,029.73 | $3,797,561 |
| 2019-03-21 | $0.05760 | $0.05765 | $0.05470 | $0.05471 | $25,849.76 | $3,608,922 |
| 2019-03-22 | $0.05461 | $0.05473 | $0.05275 | $0.05313 | $20,912.53 | $3,504,194 |
| 2019-03-23 | $0.05311 | $0.05328 | $0.05218 | $0.05218 | $20,241.22 | $3,441,695 |
| 2019-03-24 | $0.05216 | $0.05234 | $0.05077 | $0.05194 | $21,771.77 | $3,425,825 |
| 2019-03-25 | $0.05193 | $0.05272 | $0.05135 | $0.05236 | $22,349.71 | $3,453,733 |
| 2019-03-26 | $0.05230 | $0.05309 | $0.05150 | $0.05171 | $21,357.96 | $3,410,763 |
| 2019-03-27 | $0.05174 | $0.05183 | $0.04929 | $0.05011 | $26,623.50 | $3,305,158 |
| 2019-03-28 | $0.05010 | $0.05010 | $0.04796 | $0.04934 | $22,930.37 | $3,254,527 |
| 2019-03-29 | $0.04934 | $0.05117 | $0.04818 | $0.04833 | $22,730.84 | $3,187,646 |
| 2019-03-30 | $0.04830 | $0.04849 | $0.04550 | $0.04605 | $20,532.36 | $3,037,745 |
| 2019-03-31 | $0.04605 | $0.04646 | $0.04534 | $0.04565 | $19,829.59 | $3,010,846 |