Cashbery Coin CBC
Xếp hạng #?
15:50:17 14/06/2021
Cashbery Coin (CBC)
Không theo dõi
Lịch sử giá Cashbery Coin (CBC) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.004583 | $0.004719 | $0.004449 | $0.004698 | $15.98 | $315,673 |
| 2020-05-02 | $0.004699 | $0.004720 | $0.004566 | $0.004668 | $0.8003 | $313,613 |
| 2020-05-03 | $0.004672 | $0.004768 | $0.003788 | $0.004622 | $38.88 | $310,561 |
| 2020-05-04 | $0.004624 | $0.004644 | $0.004417 | $0.004455 | $1.45 | $299,341 |
| 2020-05-05 | $0.004454 | $0.004527 | $0.004351 | $0.004400 | $1.63 | $295,614 |
| 2020-05-06 | $0.004395 | $0.004673 | $0.004387 | $0.004527 | $1.57 | $304,171 |
| 2020-05-07 | $0.004527 | $0.004897 | $0.004476 | $0.004860 | $1.73 | $326,513 |
| 2020-05-08 | $0.004860 | $0.004903 | $0.004788 | $0.004820 | $1.63 | $323,849 |
| 2020-05-09 | $0.004821 | $0.004855 | $0.004676 | $0.004697 | $1.56 | $315,556 |
| 2020-05-10 | $0.004696 | $0.004697 | $0.004096 | $0.004289 | $0.9998 | $288,134 |
| 2020-05-11 | $0.004292 | $0.004429 | $0.003938 | $0.004041 | $2.08 | $271,521 |
| 2020-05-12 | $0.004043 | $0.004296 | $0.004022 | $0.004223 | $1.38 | $283,748 |
| 2020-05-13 | $0.004224 | $0.004457 | $0.004224 | $0.004358 | $1.37 | $292,791 |
| 2020-05-14 | $0.004340 | $0.004754 | $0.004340 | $0.004575 | $20.36 | $307,352 |
| 2020-05-15 | $0.004573 | $0.004628 | $0.004424 | $0.004474 | $0.3957 | $300,572 |
| 2020-05-16 | $0.004476 | $0.004584 | $0.004373 | $0.004498 | $0.8754 | $302,188 |
| 2020-05-17 | $0.004499 | $0.004719 | $0.004488 | $0.004643 | $2.65 | $311,928 |
| 2020-05-18 | $0.004642 | $0.004757 | $0.004588 | $0.004672 | $0.6921 | $313,879 |
| 2020-05-19 | $0.004669 | $0.004720 | $0.004543 | $0.004568 | $1.03 | $306,924 |
| 2020-05-20 | $0.004570 | $0.005169 | $0.004525 | $0.004760 | $130.09 | $319,805 |
| 2020-05-21 | $0.004760 | $0.004778 | $0.004340 | $0.004450 | $1.53 | $299,000 |
| 2020-05-22 | $0.004450 | $0.004615 | $0.004412 | $0.004500 | $0.9789 | $302,365 |
| 2020-05-23 | $0.004501 | $0.004633 | $0.004491 | $0.004513 | $1.30 | $303,200 |
| 2020-05-24 | $0.004513 | $0.004645 | $0.004300 | $0.004306 | $1.38 | $289,281 |
| 2020-05-25 | $0.004293 | $0.004477 | $0.004271 | $0.004453 | $0.8762 | $299,206 |
| 2020-05-26 | $0.004453 | $0.004468 | $0.004288 | $0.004416 | $0.3558 | $296,672 |
| 2020-05-27 | $0.004416 | $0.004696 | $0.004415 | $0.004684 | $2.40 | $314,727 |
| 2020-05-28 | $0.004684 | $0.004869 | $0.004667 | $0.004858 | $2.08 | $326,407 |
| 2020-05-29 | $0.004858 | $0.004890 | $0.004695 | $0.004718 | $1.41 | $317,004 |
| 2020-05-30 | $0.004718 | $0.004950 | $0.004680 | $0.004946 | $1.11 | $332,294 |
| 2020-05-31 | $0.004946 | $0.004946 | $0.004808 | $0.004831 | $1.26 | $324,561 |