Cashbery Coin CBC
Xếp hạng #?
15:50:17 14/06/2021
Cashbery Coin (CBC)
Không theo dõi
Lịch sử giá Cashbery Coin (CBC) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.003544 | $0.008465 | $0.003493 | $0.008455 | $81.59 | $568,077 |
| 2020-02-02 | $0.008454 | $0.008457 | $0.003372 | $0.003372 | $12.75 | $226,526 |
| 2020-02-03 | $0.003372 | $0.003635 | $0.003366 | $0.003394 | $38.99 | $228,039 |
| 2020-02-04 | $0.003394 | $0.003404 | $0.003383 | $0.003395 | $24.03 | $228,119 |
| 2020-02-05 | $0.003395 | $0.008266 | $0.003394 | $0.003747 | $188.51 | $251,726 |
| 2020-02-06 | $0.003747 | $0.003752 | $0.002989 | $0.002990 | $56.99 | $200,888 |
| 2020-02-07 | $0.002990 | $0.004466 | $0.002990 | $0.004169 | $35.31 | $280,098 |
| 2020-02-08 | $0.004169 | $0.004169 | $0.003223 | $0.003891 | $282.34 | $261,416 |
| 2020-02-09 | $0.003891 | $0.004238 | $0.003890 | $0.003985 | $35.09 | $267,707 |
| 2020-02-10 | $0.003986 | $0.003997 | $0.002912 | $0.003004 | $2.29 | $201,796 |
| 2020-02-11 | $0.003003 | $0.005601 | $0.002993 | $0.003706 | $29.55 | $249,023 |
| 2020-02-12 | $0.003706 | $0.003951 | $0.003673 | $0.003946 | $28.56 | $265,111 |
| 2020-02-13 | $0.003946 | $0.006436 | $0.003635 | $0.004002 | $11.47 | $268,899 |
| 2020-02-14 | $0.004003 | $0.004045 | $0.002910 | $0.002910 | $6.51 | $195,494 |
| 2020-02-15 | $0.002910 | $0.003008 | $0.002840 | $0.002872 | $10.04 | $192,935 |
| 2020-02-16 | $0.002872 | $0.004181 | $0.002871 | $0.004171 | $1.20 | $280,252 |
| 2020-02-17 | $0.004169 | $0.004174 | $0.003188 | $0.003197 | $7.23 | $214,788 |
| 2020-02-18 | $0.003196 | $0.003528 | $0.002919 | $0.003525 | $10.95 | $236,822 |
| 2020-02-19 | $0.003525 | $0.006301 | $0.003521 | $0.004080 | $71.53 | $274,139 |
| 2020-02-20 | $0.004079 | $0.004144 | $0.003115 | $0.003116 | $7.63 | $209,348 |
| 2020-02-21 | $0.003116 | $0.003237 | $0.002984 | $0.003144 | $26.03 | $211,241 |
| 2020-02-22 | $0.003144 | $0.003989 | $0.003070 | $0.003981 | $6.19 | $267,493 |
| 2020-02-23 | $0.003981 | $0.006809 | $0.003979 | $0.005941 | $113.95 | $399,170 |
| 2020-02-24 | $0.005949 | $0.008424 | $0.003805 | $0.008422 | $135.85 | $565,859 |
| 2020-02-25 | $0.008422 | $0.01014 | $0.007033 | $0.01009 | $89.05 | $677,894 |
| 2020-02-26 | $0.01009 | $0.01011 | $0.005675 | $0.007816 | $17.42 | $525,131 |
| 2020-02-27 | $0.007815 | $0.009218 | $0.007654 | $0.008625 | $57.64 | $579,495 |
| 2020-02-28 | $0.008625 | $0.008705 | $0.006632 | $0.006632 | $17.97 | $445,590 |
| 2020-02-29 | $0.006632 | $0.008317 | $0.006618 | $0.008259 | $69.29 | $554,896 |