Cashbery Coin CBC
Xếp hạng #?
15:50:17 14/06/2021
Cashbery Coin (CBC)
Không theo dõi
Lịch sử giá Cashbery Coin (CBC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01561 | $0.01569 | $0.01428 | $0.01447 | $1,413.31 | $972,276 |
| 2019-12-02 | $0.01447 | $0.01470 | $0.01444 | $0.01466 | $362.92 | $985,121 |
| 2019-12-03 | $0.01466 | $0.01483 | $0.01217 | $0.01263 | $5,144.07 | $848,657 |
| 2019-12-04 | $0.01263 | $0.01404 | $0.01262 | $0.01333 | $1,446.73 | $895,518 |
| 2019-12-05 | $0.01332 | $0.01463 | $0.01186 | $0.01194 | $1,848.83 | $802,498 |
| 2019-12-06 | $0.01194 | $0.01430 | $0.01188 | $0.01429 | $1,084.38 | $959,916 |
| 2019-12-07 | $0.01429 | $0.01436 | $0.01026 | $0.01031 | $4,342.81 | $692,985 |
| 2019-12-08 | $0.01031 | $0.01268 | $0.01031 | $0.01157 | $2,748.02 | $777,213 |
| 2019-12-09 | $0.01157 | $0.01180 | $0.009787 | $0.009893 | $2,120.96 | $664,695 |
| 2019-12-10 | $0.009893 | $0.01120 | $0.009301 | $0.01036 | $3,105.32 | $696,315 |
| 2019-12-11 | $0.01036 | $0.01037 | $0.005592 | $0.006811 | $4,391.85 | $457,588 |
| 2019-12-12 | $0.006811 | $0.006948 | $0.003603 | $0.003919 | $3,593.68 | $263,299 |
| 2019-12-13 | $0.003919 | $0.003921 | $0.002117 | $0.002392 | $2,776.38 | $160,716 |
| 2019-12-14 | $0.002392 | $0.002559 | $0.001915 | $0.002351 | $2,352.90 | $157,959 |
| 2019-12-15 | $0.002351 | $0.003077 | $0.002341 | $0.002802 | $1,197.96 | $188,233 |
| 2019-12-16 | $0.002802 | $0.002852 | $0.002116 | $0.002246 | $957.81 | $150,934 |
| 2019-12-17 | $0.002246 | $0.002355 | $0.002209 | $0.002282 | $709.03 | $153,320 |
| 2019-12-18 | $0.002282 | $0.002292 | $0.001662 | $0.001916 | $1,402.05 | $128,724 |
| 2019-12-19 | $0.001916 | $0.002147 | $0.001190 | $0.002147 | $1,151.49 | $144,252 |
| 2019-12-20 | $0.002147 | $0.005647 | $0.001731 | $0.001783 | $1,483.50 | $119,795 |
| 2019-12-21 | $0.001782 | $0.001813 | $0.0008652 | $0.001139 | $212.02 | $76,525.03 |
| 2019-12-22 | $0.001139 | $0.001427 | $0.001029 | $0.001055 | $323.51 | $70,888.49 |
| 2019-12-23 | $0.001055 | $0.001489 | $0.00006318 | $0.00007080 | $127.37 | $4,756.63 |
| 2019-12-24 | $0.00007082 | $0.0003461 | $0.00006602 | $0.0003454 | $7.23 | $23,206.90 |
| 2019-12-25 | $0.0003454 | $0.0004022 | $0.0002182 | $0.0003459 | $7.01 | $23,242.65 |
| 2019-12-26 | $0.0003459 | $0.0006655 | $0.0003423 | $0.0004949 | $469.83 | $33,251.21 |
| 2019-12-27 | $0.0004949 | $0.0005426 | $0.0003776 | $0.0004833 | $100.65 | $32,472.20 |
| 2019-12-28 | $0.0004834 | $0.0008707 | $0.0004831 | $0.0007957 | $39.73 | $53,461.29 |
| 2019-12-29 | $0.0007959 | $0.0008604 | $0.0006986 | $0.0007834 | $44.84 | $52,634.37 |
| 2019-12-30 | $0.0007842 | $0.0008994 | $0.0005070 | $0.0005071 | $4.22 | $34,067.78 |
| 2019-12-31 | $0.0005069 | $0.001101 | $0.0005059 | $0.001079 | $75.93 | $72,485.88 |