Cashbery Coin CBC
Xếp hạng #?
15:50:17 14/06/2021
Cashbery Coin (CBC)
Không theo dõi
Lịch sử giá Cashbery Coin (CBC) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001079 | $0.008709 | $0.001076 | $0.008641 | $90.45 | $580,533 |
| 2020-01-02 | $0.008639 | $0.01204 | $0.002492 | $0.01045 | $284.83 | $702,215 |
| 2020-01-03 | $0.01045 | $0.01045 | $0.003649 | $0.009395 | $142.12 | $631,205 |
| 2020-01-04 | $0.009390 | $0.009535 | $0.003241 | $0.003507 | $62.65 | $235,613 |
| 2020-01-05 | $0.003504 | $0.004159 | $0.0008086 | $0.002433 | $10.10 | $163,462 |
| 2020-01-06 | $0.002433 | $0.003302 | $0.002432 | $0.003296 | $22.43 | $221,429 |
| 2020-01-07 | $0.003296 | $0.003586 | $0.003290 | $0.003579 | $139.33 | $240,449 |
| 2020-01-08 | $0.003579 | $0.003688 | $0.003487 | $0.003545 | $54.52 | $238,182 |
| 2020-01-09 | $0.003539 | $0.003547 | $0.003116 | $0.003131 | $61.92 | $210,343 |
| 2020-01-10 | $0.003134 | $0.003250 | $0.002973 | $0.003243 | $0 | $217,888 |
| 2020-01-11 | $0.003243 | $0.003243 | $0.0008711 | $0.002523 | $13.68 | $169,506 |
| 2020-01-12 | $0.002522 | $0.003985 | $0.002512 | $0.003973 | $37.50 | $266,909 |
| 2020-01-13 | $0.003974 | $0.004531 | $0.003864 | $0.004271 | $135.54 | $286,985 |
| 2020-01-14 | $0.004276 | $0.004538 | $0.003212 | $0.003316 | $89.24 | $222,782 |
| 2020-01-15 | $0.003309 | $0.003411 | $0.001669 | $0.001710 | $53.10 | $114,905 |
| 2020-01-16 | $0.001711 | $0.002544 | $0.001710 | $0.001891 | $109.08 | $127,051 |
| 2020-01-17 | $0.001891 | $0.001892 | $0.001590 | $0.001859 | $13.28 | $124,877 |
| 2020-01-18 | $0.001858 | $0.001862 | $0.001678 | $0.001730 | $239.19 | $116,242 |
| 2020-01-19 | $0.001730 | $0.002284 | $0.001713 | $0.001726 | $10.60 | $115,961 |
| 2020-01-20 | $0.001726 | $0.001846 | $0.001677 | $0.001679 | $46.58 | $112,822 |
| 2020-01-21 | $0.001679 | $0.002544 | $0.001643 | $0.002506 | $112.25 | $168,384 |
| 2020-01-22 | $0.002506 | $0.002536 | $0.002352 | $0.002531 | $29.71 | $170,026 |
| 2020-01-23 | $0.002531 | $0.003136 | $0.002506 | $0.002924 | $13.36 | $196,470 |
| 2020-01-24 | $0.002926 | $0.005097 | $0.002082 | $0.002085 | $89.20 | $140,056 |
| 2020-01-25 | $0.002084 | $0.002532 | $0.002028 | $0.002524 | $21.06 | $169,590 |
| 2020-01-26 | $0.002524 | $0.002569 | $0.002509 | $0.002568 | $31.98 | $172,522 |
| 2020-01-27 | $0.002569 | $0.002706 | $0.002533 | $0.002698 | $106.84 | $181,287 |
| 2020-01-28 | $0.002698 | $0.003291 | $0.002548 | $0.003291 | $170.64 | $221,114 |
| 2020-01-29 | $0.003292 | $0.003443 | $0.003064 | $0.003065 | $19.00 | $205,900 |
| 2020-01-30 | $0.003065 | $0.003234 | $0.003054 | $0.003228 | $196.41 | $216,902 |
| 2020-01-31 | $0.003228 | $0.003559 | $0.003209 | $0.003544 | $47.90 | $238,082 |