Cashbery Coin CBC
Xếp hạng #?
15:50:17 14/06/2021
Cashbery Coin (CBC)
Không theo dõi
Lịch sử giá Cashbery Coin (CBC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.03442 | $0.03467 | $0.02005 | $0.02400 | $10,259.37 | $1,612,233 |
| 2019-07-02 | $0.02400 | $0.02517 | $0.01716 | $0.02190 | $5,030.29 | $1,471,168 |
| 2019-07-03 | $0.02190 | $0.02456 | $0.01830 | $0.02194 | $5,540.77 | $1,474,030 |
| 2019-07-04 | $0.02194 | $0.02237 | $0.02073 | $0.02150 | $1,225.56 | $1,444,395 |
| 2019-07-05 | $0.02230 | $0.02279 | $0.02120 | $0.02203 | $774.97 | $1,480,224 |
| 2019-07-06 | $0.02203 | $0.02250 | $0.02130 | $0.02210 | $803.48 | $1,484,792 |
| 2019-07-07 | $0.02210 | $0.02210 | $0.02121 | $0.02197 | $1,131.77 | $1,475,825 |
| 2019-07-08 | $0.02197 | $0.02197 | $0.02002 | $0.02175 | $1,611.06 | $1,461,064 |
| 2019-07-09 | $0.02175 | $0.02181 | $0.02022 | $0.02035 | $1,229.10 | $1,367,046 |
| 2019-07-10 | $0.02035 | $0.02193 | $0.01830 | $0.02014 | $3,537.26 | $1,353,298 |
| 2019-07-11 | $0.02014 | $0.02019 | $0.01840 | $0.01840 | $1,224.15 | $1,236,210 |
| 2019-07-12 | $0.01840 | $0.01959 | $0.01790 | $0.01821 | $1,037.81 | $1,223,227 |
| 2019-07-13 | $0.01821 | $0.01920 | $0.01680 | $0.01710 | $1,103.10 | $1,148,870 |
| 2019-07-14 | $0.01710 | $0.01760 | $0.01570 | $0.01580 | $1,412.55 | $1,061,529 |
| 2019-07-15 | $0.01580 | $0.01844 | $0.01370 | $0.01796 | $7,635.34 | $1,206,420 |
| 2019-07-16 | $0.01795 | $0.01796 | $0.01515 | $0.01568 | $5,444.60 | $1,053,533 |
| 2019-07-17 | $0.01566 | $0.02163 | $0.01490 | $0.01545 | $5,523.07 | $1,037,822 |
| 2019-07-18 | $0.01545 | $0.01596 | $0.01301 | $0.01433 | $5,669.20 | $963,086 |
| 2019-07-19 | $0.01433 | $0.01460 | $0.01357 | $0.01367 | $3,354.89 | $918,273 |
| 2019-07-20 | $0.01367 | $0.01417 | $0.01346 | $0.01405 | $1,784.60 | $944,216 |
| 2019-07-21 | $0.01405 | $0.01427 | $0.01361 | $0.01421 | $5,520.87 | $954,467 |
| 2019-07-22 | $0.01421 | $0.01594 | $0.01421 | $0.01556 | $6,106.53 | $1,045,380 |
| 2019-07-23 | $0.01556 | $0.03156 | $0.01535 | $0.02320 | $4,999.55 | $1,558,546 |
| 2019-07-24 | $0.02320 | $0.02320 | $0.01886 | $0.02072 | $1,374.15 | $1,392,246 |
| 2019-07-25 | $0.02072 | $0.02187 | $0.01876 | $0.01877 | $3,186.14 | $1,260,946 |
| 2019-07-26 | $0.01877 | $0.01954 | $0.01745 | $0.01761 | $7,040.00 | $1,183,140 |
| 2019-07-27 | $0.01761 | $0.01892 | $0.01584 | $0.01639 | $5,559.87 | $1,101,366 |
| 2019-07-28 | $0.01639 | $0.01708 | $0.01604 | $0.01645 | $2,092.03 | $1,104,973 |
| 2019-07-29 | $0.01645 | $0.01661 | $0.01570 | $0.01574 | $7,219.37 | $1,057,526 |
| 2019-07-30 | $0.01574 | $0.02618 | $0.01505 | $0.02546 | $11,874.98 | $1,710,596 |
| 2019-07-31 | $0.02668 | $0.03803 | $0.02353 | $0.02687 | $16,979.80 | $1,805,217 |