Cashbery Coin CBC
Xếp hạng #?
15:50:17 14/06/2021
Cashbery Coin (CBC)
Không theo dõi
Lịch sử giá Cashbery Coin (CBC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.04557 | $0.04660 | $0.04497 | $0.04640 | $19,085.65 | $3,060,609 |
| 2019-04-02 | $0.04641 | $0.05065 | $0.04590 | $0.05051 | $26,315.96 | $3,331,870 |
| 2019-04-03 | $0.05051 | $0.05280 | $0.04513 | $0.04579 | $26,835.73 | $3,020,122 |
| 2019-04-04 | $0.04580 | $0.04800 | $0.04210 | $0.04428 | $18,961.85 | $2,920,526 |
| 2019-04-05 | $0.04427 | $0.04456 | $0.04042 | $0.04078 | $21,545.16 | $2,689,719 |
| 2019-04-06 | $0.04078 | $0.04148 | $0.04053 | $0.04076 | $25,501.05 | $2,688,701 |
| 2019-04-07 | $0.04074 | $0.04123 | $0.04025 | $0.04114 | $27,880.67 | $2,713,385 |
| 2019-04-08 | $0.04114 | $0.04625 | $0.04110 | $0.04499 | $26,814.72 | $2,967,777 |
| 2019-04-09 | $0.04499 | $0.04502 | $0.04282 | $0.04389 | $25,090.32 | $2,894,783 |
| 2019-04-10 | $0.04388 | $0.05278 | $0.04382 | $0.05020 | $30,489.75 | $3,311,216 |
| 2019-04-11 | $0.05021 | $0.05396 | $0.04949 | $0.05243 | $29,260.15 | $3,458,341 |
| 2019-04-12 | $0.05242 | $0.05379 | $0.04557 | $0.05064 | $27,115.87 | $3,340,401 |
| 2019-04-13 | $0.05064 | $0.05343 | $0.04828 | $0.05339 | $27,353.59 | $3,521,886 |
| 2019-04-14 | $0.05339 | $0.05497 | $0.04862 | $0.05481 | $21,885.36 | $3,615,472 |
| 2019-04-15 | $0.05481 | $0.05526 | $0.05343 | $0.05376 | $5,473.29 | $3,545,769 |
| 2019-04-16 | $0.05376 | $0.05526 | $0.05283 | $0.05494 | $8,714.65 | $3,623,736 |
| 2019-04-17 | $0.05492 | $0.05512 | $0.05399 | $0.05448 | $9,641.47 | $3,593,258 |
| 2019-04-18 | $0.05447 | $0.05582 | $0.05447 | $0.05552 | $6,391.43 | $3,661,923 |
| 2019-04-19 | $0.05551 | $0.05854 | $0.05427 | $0.05803 | $8,553.62 | $3,827,966 |
| 2019-04-20 | $0.05804 | $0.07615 | $0.05803 | $0.06880 | $23,335.01 | $4,537,814 |
| 2019-04-21 | $0.06880 | $0.08934 | $0.06792 | $0.07888 | $28,621.14 | $5,203,038 |
| 2019-04-22 | $0.07888 | $0.08145 | $0.07048 | $0.07358 | $13,358.75 | $4,853,526 |
| 2019-04-23 | $0.07358 | $0.07412 | $0.06891 | $0.06964 | $9,549.28 | $4,593,271 |
| 2019-04-24 | $0.06964 | $0.07062 | $0.06089 | $0.06250 | $16,041.20 | $4,122,278 |
| 2019-04-25 | $0.06249 | $0.06513 | $0.06088 | $0.06149 | $7,209.13 | $4,055,740 |
| 2019-04-26 | $0.06160 | $0.06257 | $0.05417 | $0.05897 | $13,426.90 | $3,889,521 |
| 2019-04-27 | $0.05898 | $0.05903 | $0.05281 | $0.05493 | $6,044.59 | $3,623,100 |
| 2019-04-28 | $0.05492 | $0.06542 | $0.05400 | $0.05913 | $8,779.61 | $3,900,219 |
| 2019-04-29 | $0.05914 | $0.06405 | $0.05820 | $0.06359 | $10,526.80 | $4,194,187 |
| 2019-04-30 | $0.06359 | $0.07068 | $0.06225 | $0.06943 | $15,413.94 | $4,579,979 |