Cashbery Coin CBC
Xếp hạng #?
15:50:17 14/06/2021
Cashbery Coin (CBC)
Không theo dõi
Lịch sử giá Cashbery Coin (CBC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.01389 | $0.01408 | $0.01386 | $0.01391 | $990.12 | $934,811 |
| 2019-11-02 | $0.01391 | $0.01406 | $0.01390 | $0.01399 | $1,198.09 | $939,615 |
| 2019-11-03 | $0.01399 | $0.01419 | $0.01382 | $0.01396 | $1,474.11 | $937,810 |
| 2019-11-04 | $0.01395 | $0.01413 | $0.01377 | $0.01380 | $1,074.90 | $927,428 |
| 2019-11-05 | $0.01380 | $0.01399 | $0.01375 | $0.01388 | $823.32 | $932,716 |
| 2019-11-06 | $0.01388 | $0.01668 | $0.01387 | $0.01511 | $2,334.76 | $1,015,264 |
| 2019-11-07 | $0.01511 | $0.01522 | $0.01428 | $0.01442 | $879.84 | $968,925 |
| 2019-11-08 | $0.01442 | $0.01486 | $0.01433 | $0.01473 | $933.64 | $989,959 |
| 2019-11-09 | $0.01473 | $0.01500 | $0.01470 | $0.01492 | $1,106.10 | $1,002,129 |
| 2019-11-10 | $0.01492 | $0.01619 | $0.01486 | $0.01588 | $2,727.98 | $1,067,227 |
| 2019-11-11 | $0.01588 | $0.01622 | $0.01567 | $0.01568 | $1,065.92 | $1,053,751 |
| 2019-11-12 | $0.01568 | $0.01683 | $0.01551 | $0.01682 | $2,303.48 | $1,130,370 |
| 2019-11-13 | $0.01682 | $0.01814 | $0.01634 | $0.01718 | $2,154.55 | $1,154,350 |
| 2019-11-14 | $0.01717 | $0.01795 | $0.01711 | $0.01720 | $1,138.33 | $1,155,783 |
| 2019-11-15 | $0.01721 | $0.01730 | $0.01682 | $0.01713 | $930.69 | $1,150,581 |
| 2019-11-16 | $0.01713 | $0.01735 | $0.01691 | $0.01731 | $1,211.29 | $1,162,710 |
| 2019-11-17 | $0.01731 | $0.01733 | $0.01602 | $0.01628 | $1,473.53 | $1,093,805 |
| 2019-11-18 | $0.01628 | $0.01634 | $0.01484 | $0.01530 | $1,926.58 | $1,027,696 |
| 2019-11-19 | $0.01530 | $0.01536 | $0.01473 | $0.01473 | $1,151.98 | $989,735 |
| 2019-11-20 | $0.01473 | $0.01529 | $0.01463 | $0.01464 | $1,114.13 | $983,675 |
| 2019-11-21 | $0.01464 | $0.01539 | $0.01448 | $0.01527 | $834.68 | $1,025,885 |
| 2019-11-22 | $0.01527 | $0.01538 | $0.01441 | $0.01467 | $1,084.93 | $985,527 |
| 2019-11-23 | $0.01467 | $0.01500 | $0.01450 | $0.01499 | $913.91 | $1,007,277 |
| 2019-11-24 | $0.01499 | $0.01631 | $0.01481 | $0.01622 | $1,930.25 | $1,089,594 |
| 2019-11-25 | $0.01622 | $0.01689 | $0.01575 | $0.01600 | $4,067.48 | $1,075,227 |
| 2019-11-26 | $0.01600 | $0.01615 | $0.01561 | $0.01565 | $1,046.27 | $1,051,258 |
| 2019-11-27 | $0.01563 | $0.01687 | $0.01504 | $0.01504 | $2,505.46 | $1,010,743 |
| 2019-11-28 | $0.01504 | $0.01550 | $0.01492 | $0.01509 | $1,393.85 | $1,014,099 |
| 2019-11-29 | $0.01509 | $0.01554 | $0.01482 | $0.01548 | $2,009.29 | $1,040,274 |
| 2019-11-30 | $0.01548 | $0.01583 | $0.01536 | $0.01561 | $1,330.54 | $1,049,005 |