Cashbery Coin CBC
Xếp hạng #?
15:50:17 14/06/2021
Cashbery Coin (CBC)
Không theo dõi
Lịch sử giá Cashbery Coin (CBC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.06525 | $0.06564 | $0.06412 | $0.06502 | $11,320.51 | $4,288,979 |
| 2019-06-02 | $0.06502 | $0.06551 | $0.06331 | $0.06547 | $9,666.62 | $4,318,646 |
| 2019-06-03 | $0.06547 | $0.06884 | $0.06276 | $0.06548 | $17,388.98 | $4,319,360 |
| 2019-06-04 | $0.06546 | $0.06546 | $0.05954 | $0.06094 | $8,881.42 | $4,019,887 |
| 2019-06-05 | $0.06094 | $0.06411 | $0.05948 | $0.06396 | $10,405.38 | $4,218,907 |
| 2019-06-06 | $0.06396 | $0.06421 | $0.06176 | $0.06326 | $7,886.17 | $4,172,888 |
| 2019-06-07 | $0.06326 | $0.06421 | $0.05953 | $0.06176 | $8,275.63 | $4,073,504 |
| 2019-06-08 | $0.06175 | $0.06197 | $0.05934 | $0.06112 | $8,800.96 | $4,031,682 |
| 2019-06-09 | $0.06112 | $0.06159 | $0.05820 | $0.05877 | $8,809.32 | $3,876,746 |
| 2019-06-10 | $0.05867 | $0.06013 | $0.05759 | $0.05880 | $9,069.72 | $3,878,317 |
| 2019-06-11 | $0.05884 | $0.06043 | $0.05838 | $0.06007 | $7,818.47 | $3,962,150 |
| 2019-06-12 | $0.06014 | $0.06201 | $0.05972 | $0.06034 | $9,370.17 | $3,980,221 |
| 2019-06-13 | $0.06036 | $0.06183 | $0.06023 | $0.06102 | $9,248.86 | $4,025,150 |
| 2019-06-14 | $0.06104 | $0.06563 | $0.06083 | $0.06552 | $13,980.90 | $4,321,660 |
| 2019-06-15 | $0.06553 | $0.06561 | $0.06296 | $0.06416 | $11,243.95 | $4,232,222 |
| 2019-06-16 | $0.06416 | $0.06610 | $0.06354 | $0.06370 | $10,583.13 | $4,202,085 |
| 2019-06-17 | $0.06370 | $0.06498 | $0.06059 | $0.06456 | $7,277.20 | $4,258,873 |
| 2019-06-18 | $0.06456 | $0.06468 | $0.05946 | $0.06078 | $6,184.43 | $4,083,426 |
| 2019-06-19 | $0.06078 | $0.06273 | $0.06019 | $0.06190 | $1,024.25 | $4,158,722 |
| 2019-06-20 | $0.06190 | $0.06457 | $0.05737 | $0.06165 | $6,052.11 | $4,142,028 |
| 2019-06-21 | $0.06166 | $0.06410 | $0.06036 | $0.06100 | $5,342.73 | $4,098,262 |
| 2019-06-22 | $0.06100 | $0.06386 | $0.05899 | $0.06150 | $8,231.56 | $4,131,928 |
| 2019-06-23 | $0.06150 | $0.06163 | $0.05122 | $0.05816 | $4,536.34 | $3,907,333 |
| 2019-06-24 | $0.05816 | $0.06591 | $0.05278 | $0.06062 | $7,405.06 | $4,072,689 |
| 2019-06-25 | $0.06062 | $0.06095 | $0.05672 | $0.05809 | $4,239.52 | $3,902,846 |
| 2019-06-26 | $0.05809 | $0.06382 | $0.03328 | $0.03909 | $23,312.94 | $2,626,540 |
| 2019-06-27 | $0.03909 | $0.04491 | $0.03717 | $0.03893 | $8,329.12 | $2,615,467 |
| 2019-06-28 | $0.03894 | $0.03919 | $0.03331 | $0.03470 | $2,715.39 | $2,331,314 |
| 2019-06-29 | $0.03470 | $0.03500 | $0.02264 | $0.02940 | $6,439.57 | $1,975,344 |
| 2019-06-30 | $0.02940 | $0.03494 | $0.02745 | $0.03442 | $3,901.80 | $2,312,637 |