Cashbery Coin CBC
Xếp hạng #?
15:50:17 14/06/2021
Cashbery Coin (CBC)
Không theo dõi
Lịch sử giá Cashbery Coin (CBC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.06943 | $0.07675 | $0.06805 | $0.07561 | $17,537.81 | $4,987,371 |
| 2019-05-02 | $0.07679 | $0.08227 | $0.07595 | $0.07830 | $18,089.02 | $5,164,513 |
| 2019-05-03 | $0.07829 | $0.08212 | $0.07543 | $0.07734 | $15,217.00 | $5,101,294 |
| 2019-05-04 | $0.07734 | $0.07839 | $0.07058 | $0.07463 | $10,740.26 | $4,922,950 |
| 2019-05-05 | $0.07463 | $0.07777 | $0.07412 | $0.07685 | $8,506.02 | $5,069,171 |
| 2019-05-06 | $0.07683 | $0.07849 | $0.07354 | $0.07552 | $10,589.13 | $4,981,296 |
| 2019-05-07 | $0.07551 | $0.07873 | $0.07551 | $0.07591 | $9,042.27 | $5,007,351 |
| 2019-05-08 | $0.07588 | $0.07808 | $0.07537 | $0.07694 | $12,512.02 | $5,075,291 |
| 2019-05-09 | $0.07694 | $0.07749 | $0.07497 | $0.07663 | $6,413.23 | $5,054,528 |
| 2019-05-10 | $0.07661 | $0.07920 | $0.07501 | $0.07561 | $7,446.23 | $4,987,439 |
| 2019-05-11 | $0.07568 | $0.07914 | $0.06940 | $0.07282 | $12,794.83 | $4,803,482 |
| 2019-05-12 | $0.07284 | $0.07289 | $0.06814 | $0.06934 | $9,035.80 | $4,573,749 |
| 2019-05-13 | $0.06934 | $0.07768 | $0.06780 | $0.07657 | $14,179.58 | $5,050,361 |
| 2019-05-14 | $0.07658 | $0.08671 | $0.07289 | $0.08642 | $17,341.42 | $5,700,615 |
| 2019-05-15 | $0.08641 | $0.1144 | $0.08360 | $0.1143 | $49,486.95 | $7,536,153 |
| 2019-05-16 | $0.1142 | $0.1458 | $0.1090 | $0.1428 | $49,941.40 | $9,417,044 |
| 2019-05-17 | $0.1427 | $0.1455 | $0.08489 | $0.09258 | $61,967.64 | $6,106,569 |
| 2019-05-18 | $0.09258 | $0.1089 | $0.08133 | $0.09999 | $34,363.48 | $6,595,667 |
| 2019-05-19 | $0.10000 | $0.1071 | $0.09824 | $0.1019 | $20,052.23 | $6,720,023 |
| 2019-05-20 | $0.1019 | $0.1041 | $0.08606 | $0.09267 | $27,402.54 | $6,112,955 |
| 2019-05-21 | $0.09266 | $0.09276 | $0.04433 | $0.05101 | $65,728.62 | $3,364,783 |
| 2019-05-22 | $0.05101 | $0.05103 | $0.04325 | $0.04618 | $17,531.82 | $3,046,370 |
| 2019-05-23 | $0.04618 | $0.04853 | $0.04341 | $0.04584 | $14,795.51 | $3,023,593 |
| 2019-05-24 | $0.04584 | $0.05129 | $0.04477 | $0.04995 | $15,932.65 | $3,294,512 |
| 2019-05-25 | $0.04995 | $0.05080 | $0.04905 | $0.05045 | $9,404.88 | $3,327,600 |
| 2019-05-26 | $0.05042 | $0.05262 | $0.04939 | $0.05036 | $11,937.76 | $3,321,870 |
| 2019-05-27 | $0.05037 | $0.05086 | $0.04837 | $0.04964 | $13,082.85 | $3,274,440 |
| 2019-05-28 | $0.04964 | $0.04964 | $0.04766 | $0.04906 | $10,439.37 | $3,236,012 |
| 2019-05-29 | $0.04905 | $0.05111 | $0.04806 | $0.05106 | $10,469.52 | $3,367,926 |
| 2019-05-30 | $0.05106 | $0.06667 | $0.05075 | $0.06030 | $27,016.84 | $3,977,342 |
| 2019-05-31 | $0.06030 | $0.06565 | $0.05982 | $0.06526 | $13,252.61 | $4,304,545 |