Cashbery Coin CBC
Xếp hạng #?
15:50:17 14/06/2021
Cashbery Coin (CBC)
Không theo dõi
Lịch sử giá Cashbery Coin (CBC) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.004830 | $0.005311 | $0.004759 | $0.005286 | $10.85 | $355,169 |
| 2020-06-02 | $0.005287 | $0.005300 | $0.004841 | $0.004857 | $46.20 | $326,295 |
| 2020-06-03 | $0.004857 | $0.004866 | $0.004661 | $0.004731 | $9.83 | $317,875 |
| 2020-06-04 | $0.004732 | $0.004880 | $0.002143 | $0.004802 | $4.41 | $322,654 |
| 2020-06-05 | $0.004802 | $0.004820 | $0.004251 | $0.004251 | $0.7581 | $285,642 |
| 2020-06-06 | $0.004251 | $0.004282 | $0.002221 | $0.004244 | $3.02 | $285,140 |
| 2020-06-07 | $0.004244 | $0.004300 | $0.004162 | $0.004294 | $14.71 | $288,501 |
| 2020-06-08 | $0.004294 | $0.007528 | $0.004257 | $0.007524 | $27.56 | $505,480 |
| 2020-06-09 | $0.007524 | $0.007576 | $0.004249 | $0.007542 | $29.57 | $506,698 |
| 2020-06-10 | $0.007542 | $0.05858 | $0.005646 | $0.007597 | $267.73 | $510,386 |
| 2020-06-11 | $0.007596 | $0.007964 | $0.004134 | $0.007921 | $19.30 | $532,210 |
| 2020-06-12 | $0.007918 | $0.008014 | $0.007843 | $0.007959 | $10.61 | $534,716 |
| 2020-06-13 | $0.007962 | $0.007970 | $0.007884 | $0.007954 | $1.94 | $534,417 |
| 2020-06-14 | $0.007952 | $0.008033 | $0.007844 | $0.007876 | $1.44 | $529,131 |
| 2020-06-15 | $0.007876 | $0.007982 | $0.007453 | $0.007924 | $20.60 | $532,406 |
| 2020-06-16 | $0.007926 | $0.04308 | $0.007682 | $0.04124 | $4.43 | $2,770,642 |
| 2020-06-17 | $0.04124 | $0.04126 | $0.008220 | $0.03533 | $1.60 | $2,373,671 |
| 2020-06-18 | $0.03533 | $0.03534 | $0.007455 | $0.007527 | $4.79 | $505,745 |
| 2020-06-19 | $0.007536 | $0.007766 | $0.007472 | $0.007611 | $2.03 | $511,344 |
| 2020-06-20 | $0.007611 | $0.007687 | $0.007485 | $0.007554 | $1.60 | $507,511 |
| 2020-06-21 | $0.007549 | $0.03457 | $0.007535 | $0.03431 | $6.46 | $2,304,944 |
| 2020-06-22 | $0.03431 | $0.03535 | $0.007682 | $0.03522 | $14.08 | $2,366,562 |
| 2020-06-23 | $0.03522 | $0.03529 | $0.007754 | $0.007801 | $7.32 | $524,108 |
| 2020-06-24 | $0.007804 | $0.007837 | $0.007665 | $0.007719 | $0.9907 | $518,625 |
| 2020-06-25 | $0.007724 | $0.007727 | $0.007434 | $0.007586 | $2.74 | $509,668 |
| 2020-06-26 | $0.007584 | $0.007639 | $0.007452 | $0.007504 | $2.53 | $504,138 |
| 2020-06-27 | $0.007503 | $0.007562 | $0.007236 | $0.007308 | $23.53 | $491,030 |
| 2020-06-28 | $0.007308 | $0.007458 | $0.007272 | $0.007388 | $0.4138 | $496,352 |
| 2020-06-29 | $0.007388 | $0.007445 | $0.006354 | $0.007145 | $47.92 | $480,020 |
| 2020-06-30 | $0.007144 | $0.007284 | $0.007081 | $0.007211 | $7.05 | $484,496 |