Cashbery Coin CBC
Xếp hạng #?
15:50:17 14/06/2021
Cashbery Coin (CBC)
Không theo dõi
Lịch sử giá Cashbery Coin (CBC) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.003606 | $0.004977 | $0.003534 | $0.004977 | $3.74 | $334,412 |
| 2020-04-02 | $0.004975 | $0.005018 | $0.003561 | $0.003879 | $141.85 | $260,637 |
| 2020-04-03 | $0.003878 | $0.004683 | $0.003840 | $0.003907 | $2.50 | $262,494 |
| 2020-04-04 | $0.003907 | $0.004084 | $0.003881 | $0.004052 | $1.35 | $272,258 |
| 2020-04-05 | $0.004055 | $0.004063 | $0.003956 | $0.004008 | $1.67 | $269,299 |
| 2020-04-06 | $0.004004 | $0.004292 | $0.004001 | $0.004281 | $1.14 | $287,601 |
| 2020-04-07 | $0.004292 | $0.004380 | $0.004141 | $0.004161 | $2.01 | $279,548 |
| 2020-04-08 | $0.004158 | $0.005074 | $0.003476 | $0.005058 | $118.64 | $339,826 |
| 2020-04-09 | $0.005057 | $0.005067 | $0.004336 | $0.004380 | $1.16 | $294,285 |
| 2020-04-10 | $0.004379 | $0.004412 | $0.004179 | $0.004325 | $2.39 | $290,614 |
| 2020-04-11 | $0.004325 | $0.004498 | $0.004265 | $0.004315 | $3.16 | $289,878 |
| 2020-04-12 | $0.004316 | $0.004469 | $0.003761 | $0.003761 | $1.09 | $252,684 |
| 2020-04-13 | $0.003757 | $0.003757 | $0.003591 | $0.003694 | $0.7936 | $248,165 |
| 2020-04-14 | $0.003694 | $0.003757 | $0.003663 | $0.003694 | $2.13 | $248,218 |
| 2020-04-15 | $0.003690 | $0.003740 | $0.003546 | $0.003583 | $1.41 | $240,702 |
| 2020-04-16 | $0.003583 | $0.003855 | $0.003534 | $0.003840 | $2.43 | $257,996 |
| 2020-04-17 | $0.003842 | $0.003870 | $0.003799 | $0.003827 | $0.6950 | $257,129 |
| 2020-04-18 | $0.003827 | $0.003921 | $0.003825 | $0.003914 | $1.16 | $262,976 |
| 2020-04-19 | $0.003912 | $0.003926 | $0.003802 | $0.003802 | $1.27 | $255,447 |
| 2020-04-20 | $0.003802 | $0.003903 | $0.003632 | $0.003644 | $3.89 | $244,838 |
| 2020-04-21 | $0.003644 | $0.003745 | $0.003634 | $0.003710 | $0.3817 | $249,233 |
| 2020-04-22 | $0.003709 | $0.003852 | $0.003646 | $0.003836 | $1.44 | $257,757 |
| 2020-04-23 | $0.003837 | $0.004034 | $0.003818 | $0.003932 | $0.2814 | $264,209 |
| 2020-04-24 | $0.003932 | $0.004089 | $0.003932 | $0.004074 | $1.26 | $273,688 |
| 2020-04-25 | $0.004074 | $0.004091 | $0.003982 | $0.004084 | $1.33 | $274,379 |
| 2020-04-26 | $0.004084 | $0.004158 | $0.004018 | $0.004064 | $0.9827 | $273,073 |
| 2020-04-27 | $0.004072 | $0.004205 | $0.004064 | $0.004205 | $1.01 | $282,528 |
| 2020-04-28 | $0.004206 | $0.004206 | $0.004110 | $0.004134 | $1.27 | $277,769 |
| 2020-04-29 | $0.004131 | $0.004758 | $0.004123 | $0.004662 | $1.61 | $313,239 |
| 2020-04-30 | $0.004657 | $0.005097 | $0.004582 | $0.004583 | $0.5342 | $307,910 |