Cashbery Coin CBC
Xếp hạng #?
15:50:17 14/06/2021
Cashbery Coin (CBC)
Không theo dõi
Lịch sử giá Cashbery Coin (CBC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.008252 | $0.008733 | $0.005629 | $0.008452 | $115.99 | $567,856 |
| 2020-03-02 | $0.008451 | $0.008453 | $0.006582 | $0.007251 | $24.25 | $487,162 |
| 2020-03-03 | $0.007252 | $0.008157 | $0.004097 | $0.006513 | $231.33 | $437,555 |
| 2020-03-04 | $0.006512 | $0.007669 | $0.006497 | $0.007407 | $88.39 | $497,633 |
| 2020-03-05 | $0.007407 | $0.007540 | $0.006688 | $0.007118 | $3.10 | $478,211 |
| 2020-03-06 | $0.007118 | $0.008177 | $0.007094 | $0.007974 | $88.93 | $535,721 |
| 2020-03-07 | $0.007977 | $0.007988 | $0.006751 | $0.006751 | $4.03 | $453,560 |
| 2020-03-08 | $0.006751 | $0.007165 | $0.006701 | $0.006706 | $17.39 | $450,541 |
| 2020-03-09 | $0.006706 | $0.006750 | $0.006528 | $0.006654 | $4.11 | $447,088 |
| 2020-03-10 | $0.006656 | $0.006684 | $0.006392 | $0.006524 | $6.89 | $438,358 |
| 2020-03-11 | $0.006525 | $0.006645 | $0.004838 | $0.006441 | $137.67 | $432,745 |
| 2020-03-12 | $0.006441 | $0.006449 | $0.005056 | $0.006334 | $21.42 | $425,542 |
| 2020-03-13 | $0.006333 | $0.006446 | $0.003997 | $0.004000 | $253.01 | $268,745 |
| 2020-03-14 | $0.004002 | $0.004036 | $0.003924 | $0.003945 | $24.48 | $265,065 |
| 2020-03-15 | $0.003945 | $0.004847 | $0.003935 | $0.004453 | $205.00 | $299,150 |
| 2020-03-16 | $0.004452 | $0.004452 | $0.003779 | $0.003926 | $37.34 | $263,773 |
| 2020-03-17 | $0.003926 | $0.004235 | $0.003924 | $0.004205 | $19.51 | $282,538 |
| 2020-03-18 | $0.004189 | $0.004363 | $0.003890 | $0.003899 | $12.95 | $261,947 |
| 2020-03-19 | $0.003899 | $0.004132 | $0.003874 | $0.004108 | $8.86 | $275,978 |
| 2020-03-20 | $0.004107 | $0.005361 | $0.004059 | $0.004151 | $62.70 | $278,886 |
| 2020-03-21 | $0.004152 | $0.004693 | $0.003997 | $0.004616 | $41.83 | $310,165 |
| 2020-03-22 | $0.004619 | $0.004781 | $0.003869 | $0.003871 | $51.44 | $260,069 |
| 2020-03-23 | $0.003871 | $0.004624 | $0.003809 | $0.004304 | $6.50 | $289,193 |
| 2020-03-24 | $0.004304 | $0.004452 | $0.003959 | $0.004202 | $21.39 | $282,306 |
| 2020-03-25 | $0.004202 | $0.005164 | $0.004151 | $0.004953 | $21.53 | $332,772 |
| 2020-03-26 | $0.004953 | $0.005050 | $0.004702 | $0.005026 | $70.46 | $337,701 |
| 2020-03-27 | $0.005027 | $0.005212 | $0.004756 | $0.004765 | $31.09 | $320,175 |
| 2020-03-28 | $0.004768 | $0.004842 | $0.003910 | $0.004804 | $1.13 | $322,789 |
| 2020-03-29 | $0.004805 | $0.004887 | $0.003430 | $0.004554 | $31.23 | $305,966 |
| 2020-03-30 | $0.004548 | $0.005078 | $0.004531 | $0.005022 | $34.06 | $337,400 |
| 2020-03-31 | $0.005005 | $0.005076 | $0.003585 | $0.003606 | $53.97 | $242,258 |