Cashbery Coin CBC
Xếp hạng #?
15:50:17 14/06/2021
Cashbery Coin (CBC)
Không theo dõi
Lịch sử giá Cashbery Coin (CBC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.02178 | $0.02205 | $0.02065 | $0.02105 | $2,037.26 | $1,414,383 |
| 2019-10-02 | $0.02105 | $0.02178 | $0.02007 | $0.02081 | $1,613.09 | $1,398,227 |
| 2019-10-03 | $0.02082 | $0.02261 | $0.02007 | $0.02110 | $3,153.81 | $1,417,614 |
| 2019-10-04 | $0.02110 | $0.02174 | $0.01413 | $0.01430 | $7,746.83 | $960,681 |
| 2019-10-05 | $0.01430 | $0.01545 | $0.01385 | $0.01480 | $1,489.01 | $994,310 |
| 2019-10-06 | $0.01480 | $0.01532 | $0.01441 | $0.01477 | $1,538.76 | $992,430 |
| 2019-10-07 | $0.01476 | $0.01505 | $0.01409 | $0.01461 | $2,067.23 | $981,778 |
| 2019-10-08 | $0.01461 | $0.01472 | $0.01443 | $0.01450 | $519.43 | $974,057 |
| 2019-10-09 | $0.01450 | $0.01500 | $0.01384 | $0.01498 | $15,238.32 | $1,006,268 |
| 2019-10-10 | $0.01498 | $0.01508 | $0.01339 | $0.01351 | $1,210.14 | $907,947 |
| 2019-10-11 | $0.01352 | $0.01363 | $0.01333 | $0.01344 | $15,140.63 | $902,790 |
| 2019-10-12 | $0.01344 | $0.01369 | $0.01343 | $0.01358 | $959.86 | $912,343 |
| 2019-10-13 | $0.01358 | $0.01389 | $0.01345 | $0.01387 | $997.75 | $931,868 |
| 2019-10-14 | $0.01387 | $0.01388 | $0.01304 | $0.01324 | $1,043.80 | $889,742 |
| 2019-10-15 | $0.01324 | $0.01357 | $0.01306 | $0.01326 | $851.35 | $890,683 |
| 2019-10-16 | $0.01326 | $0.01335 | $0.01273 | $0.01274 | $1,387.03 | $856,240 |
| 2019-10-17 | $0.01274 | $0.01328 | $0.01273 | $0.01321 | $826.82 | $887,673 |
| 2019-10-18 | $0.01321 | $0.01379 | $0.01320 | $0.01372 | $871.78 | $921,615 |
| 2019-10-19 | $0.01372 | $0.01387 | $0.01366 | $0.01380 | $769.13 | $927,350 |
| 2019-10-20 | $0.01380 | $0.01398 | $0.01378 | $0.01385 | $1,192.05 | $930,526 |
| 2019-10-21 | $0.01385 | $0.01441 | $0.01385 | $0.01439 | $1,128.86 | $966,576 |
| 2019-10-22 | $0.01439 | $0.01471 | $0.01379 | $0.01379 | $829.52 | $926,698 |
| 2019-10-23 | $0.01379 | $0.01416 | $0.01356 | $0.01369 | $888.61 | $919,623 |
| 2019-10-24 | $0.01369 | $0.01383 | $0.01354 | $0.01364 | $382.35 | $916,148 |
| 2019-10-25 | $0.01364 | $0.01459 | $0.01359 | $0.01449 | $1,105.75 | $973,763 |
| 2019-10-26 | $0.01449 | $0.01532 | $0.01376 | $0.01385 | $1,117.75 | $930,716 |
| 2019-10-27 | $0.01385 | $0.01435 | $0.01377 | $0.01388 | $670.94 | $932,830 |
| 2019-10-28 | $0.01388 | $0.01431 | $0.01371 | $0.01371 | $1,166.56 | $921,080 |
| 2019-10-29 | $0.01371 | $0.01405 | $0.01370 | $0.01402 | $1,040.80 | $941,951 |
| 2019-10-30 | $0.01401 | $0.01442 | $0.01392 | $0.01409 | $1,100.25 | $946,967 |
| 2019-10-31 | $0.01409 | $0.01444 | $0.01387 | $0.01389 | $526.48 | $933,206 |