Cashbery Coin CBC
Xếp hạng #?
15:50:17 14/06/2021
Cashbery Coin (CBC)
Không theo dõi
Lịch sử giá Cashbery Coin (CBC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.01613 | $0.01641 | $0.01610 | $0.01631 | $3,209.87 | $1,095,800 |
| 2019-09-02 | $0.01631 | $0.01658 | $0.01626 | $0.01652 | $3,263.03 | $1,109,965 |
| 2019-09-03 | $0.01652 | $0.01680 | $0.01640 | $0.01679 | $4,629.41 | $1,127,767 |
| 2019-09-04 | $0.01679 | $0.01679 | $0.01596 | $0.01599 | $4,273.71 | $1,074,283 |
| 2019-09-05 | $0.01599 | $0.01605 | $0.01572 | $0.01591 | $162.43 | $1,069,115 |
| 2019-09-06 | $0.01591 | $0.01636 | $0.01565 | $0.01573 | $1,761.04 | $1,056,691 |
| 2019-09-07 | $0.01574 | $0.01629 | $0.01570 | $0.01580 | $4,224.33 | $1,061,768 |
| 2019-09-08 | $0.01580 | $0.01592 | $0.01558 | $0.01572 | $2,071.88 | $1,056,175 |
| 2019-09-09 | $0.01572 | $0.01596 | $0.01545 | $0.01586 | $2,457.91 | $1,065,533 |
| 2019-09-10 | $0.01586 | $0.01588 | $0.01249 | $0.01439 | $3,691.87 | $967,075 |
| 2019-09-11 | $0.01439 | $0.01507 | $0.01365 | $0.01442 | $4,378.27 | $968,907 |
| 2019-09-12 | $0.01442 | $0.01604 | $0.01442 | $0.01541 | $1,655.39 | $1,035,392 |
| 2019-09-13 | $0.01541 | $0.01585 | $0.01432 | $0.01455 | $1,081.11 | $977,552 |
| 2019-09-14 | $0.01454 | $0.02715 | $0.01453 | $0.02208 | $13,240.58 | $1,483,742 |
| 2019-09-15 | $0.02208 | $0.02492 | $0.02115 | $0.02201 | $4,762.82 | $1,478,498 |
| 2019-09-16 | $0.02201 | $0.02272 | $0.02066 | $0.02080 | $3,078.38 | $1,397,184 |
| 2019-09-17 | $0.02080 | $0.02103 | $0.01906 | $0.02016 | $2,898.88 | $1,354,747 |
| 2019-09-18 | $0.02017 | $0.02018 | $0.01953 | $0.02004 | $1,506.74 | $1,346,129 |
| 2019-09-19 | $0.02004 | $0.02017 | $0.01951 | $0.02004 | $1,060.22 | $1,346,186 |
| 2019-09-20 | $0.02005 | $0.02016 | $0.01826 | $0.01864 | $1,155.53 | $1,252,236 |
| 2019-09-21 | $0.01864 | $0.02044 | $0.01802 | $0.02029 | $3,974.21 | $1,363,266 |
| 2019-09-22 | $0.02029 | $0.02075 | $0.01972 | $0.02045 | $2,019.11 | $1,374,047 |
| 2019-09-23 | $0.02045 | $0.02045 | $0.01904 | $0.01918 | $1,161.62 | $1,288,565 |
| 2019-09-24 | $0.01918 | $0.01978 | $0.01707 | $0.01806 | $3,577.09 | $1,213,086 |
| 2019-09-25 | $0.01806 | $0.01832 | $0.01656 | $0.01710 | $1,793.41 | $1,148,947 |
| 2019-09-26 | $0.01710 | $0.02066 | $0.01641 | $0.01887 | $3,157.85 | $1,267,535 |
| 2019-09-27 | $0.01887 | $0.01982 | $0.01826 | $0.01953 | $1,327.07 | $1,312,455 |
| 2019-09-28 | $0.01953 | $0.02365 | $0.01948 | $0.02233 | $2,838.50 | $1,500,063 |
| 2019-09-29 | $0.02233 | $0.02289 | $0.02038 | $0.02278 | $5,776.85 | $1,530,235 |
| 2019-09-30 | $0.02278 | $0.02291 | $0.02093 | $0.02178 | $791.06 | $1,463,052 |