Cashbery Coin CBC
Xếp hạng #?
15:50:17 14/06/2021
Cashbery Coin (CBC)
Không theo dõi
Lịch sử giá Cashbery Coin (CBC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.02687 | $0.03166 | $0.02687 | $0.03091 | $10,997.42 | $2,076,499 |
| 2019-08-02 | $0.03091 | $0.03118 | $0.02583 | $0.02658 | $7,119.61 | $1,786,099 |
| 2019-08-03 | $0.02658 | $0.02763 | $0.02582 | $0.02583 | $2,561.66 | $1,735,100 |
| 2019-08-04 | $0.02583 | $0.02833 | $0.02135 | $0.02754 | $14,404.40 | $1,850,612 |
| 2019-08-05 | $0.02754 | $0.02900 | $0.02244 | $0.02421 | $11,911.37 | $1,626,645 |
| 2019-08-06 | $0.02419 | $0.02470 | $0.02294 | $0.02401 | $2,787.42 | $1,613,130 |
| 2019-08-07 | $0.02401 | $0.02402 | $0.01945 | $0.02070 | $8,103.44 | $1,390,696 |
| 2019-08-08 | $0.02070 | $0.02957 | $0.02070 | $0.02433 | $28,365.83 | $1,634,713 |
| 2019-08-09 | $0.02433 | $0.02565 | $0.02346 | $0.02409 | $20,020.41 | $1,618,467 |
| 2019-08-10 | $0.02409 | $0.02578 | $0.01753 | $0.01789 | $13,567.72 | $1,202,156 |
| 2019-08-11 | $0.01788 | $0.01868 | $0.01356 | $0.01796 | $19,341.17 | $1,206,562 |
| 2019-08-12 | $0.01796 | $0.01834 | $0.01431 | $0.01491 | $1,909.68 | $1,001,692 |
| 2019-08-13 | $0.01491 | $0.01769 | $0.01491 | $0.01607 | $7,257.05 | $1,079,445 |
| 2019-08-14 | $0.01607 | $0.01607 | $0.01467 | $0.01468 | $17,617.87 | $986,159 |
| 2019-08-15 | $0.01468 | $0.01472 | $0.01408 | $0.01439 | $15,735.68 | $966,956 |
| 2019-08-16 | $0.01439 | $0.01441 | $0.01216 | $0.01251 | $2,587.95 | $840,808 |
| 2019-08-17 | $0.01252 | $0.01285 | $0.01237 | $0.01285 | $21,382.57 | $863,149 |
| 2019-08-18 | $0.01285 | $0.01300 | $0.01257 | $0.01299 | $15,204.11 | $872,801 |
| 2019-08-19 | $0.01299 | $0.01316 | $0.01299 | $0.01314 | $17,174.01 | $883,046 |
| 2019-08-20 | $0.01314 | $0.01330 | $0.01278 | $0.01327 | $979.83 | $891,390 |
| 2019-08-21 | $0.01327 | $0.01330 | $0.01251 | $0.01293 | $741.95 | $869,022 |
| 2019-08-22 | $0.01293 | $0.01295 | $0.01249 | $0.01254 | $19,032.92 | $842,703 |
| 2019-08-23 | $0.01254 | $0.01605 | $0.01253 | $0.01475 | $5,782.90 | $991,320 |
| 2019-08-24 | $0.01475 | $0.01613 | $0.01466 | $0.01519 | $2,996.47 | $1,020,336 |
| 2019-08-25 | $0.01519 | $0.01625 | $0.01484 | $0.01625 | $2,868.07 | $1,091,790 |
| 2019-08-26 | $0.01626 | $0.01670 | $0.01526 | $0.01529 | $3,950.70 | $1,027,536 |
| 2019-08-27 | $0.01529 | $0.01595 | $0.01505 | $0.01592 | $3,112.68 | $1,069,641 |
| 2019-08-28 | $0.01592 | $0.01618 | $0.01542 | $0.01579 | $5,795.41 | $1,060,647 |
| 2019-08-29 | $0.01579 | $0.01675 | $0.01560 | $0.01623 | $2,896.83 | $1,090,123 |
| 2019-08-30 | $0.01623 | $0.01653 | $0.01609 | $0.01614 | $2,908.43 | $1,084,633 |
| 2019-08-31 | $0.01614 | $0.01633 | $0.01604 | $0.01613 | $1,401.00 | $1,083,853 |