| 日付 | 開始価格* | 最高価格 | 最低価格 | 終値** | ボリューム | 時価総額 |
|---|
| 日付 |
|---|
| 日付 | 開始価格* | 最高価格 | 最低価格 | 終値** | ボリューム | 時価総額 |
|---|---|---|---|---|---|---|
Sep 22, 2020 | 0.022226 | 0.022380 | 0.017179 | 0.019253 | 2,375.74 | 3,366,723 |
Sep 21, 2020 | 0.017684 | 0.022356 | 0.017040 | 0.022267 | 1,675.04 | 3,893,753 |
Sep 20, 2020 | 0.017890 | 0.017890 | 0.015555 | 0.017684 | 2,391.73 | 3,092,352 |
Sep 19, 2020 | 0.015526 | 0.017890 | 0.015296 | 0.017889 | 1,884.34 | 3,128,189 |
Sep 18, 2020 | 0.015670 | 0.018026 | 0.014841 | 0.015523 | 2,173.61 | 2,714,387 |
Sep 17, 2020 | 0.017371 | 0.017859 | 0.014780 | 0.015670 | 3,013.69 | 2,740,133 |
Sep 16, 2020 | 0.020176 | 0.020181 | 0.015087 | 0.017370 | 1,134.54 | 3,037,491 |
Sep 15, 2020 | 0.018932 | 0.020188 | 0.014097 | 0.020177 | 2,420.49 | 3,528,263 |
Sep 14, 2020 | 0.016837 | 0.019881 | 0.014683 | 0.018927 | 2,320.25 | 3,309,638 |
Sep 13, 2020 | 0.020410 | 0.020601 | 0.013963 | 0.016832 | 4,162.29 | 2,943,402 |
Sep 12, 2020 | 0.019756 | 0.025201 | 0.019656 | 0.020410 | 3,592.57 | 3,568,990 |
Sep 11, 2020 | 0.017499 | 0.022969 | 0.017403 | 0.019749 | 2,188.39 | 3,453,518 |
Sep 10, 2020 | 0.018013 | 0.022608 | 0.017449 | 0.017498 | 1,426.88 | 3,059,856 |
Sep 09, 2020 | 0.020751 | 0.023120 | 0.016487 | 0.018010 | 2,177.13 | 3,149,384 |
Sep 08, 2020 | 0.020098 | 0.022271 | 0.017913 | 0.020751 | 2,423.43 | 3,628,606 |
Sep 07, 2020 | 0.022595 | 0.023186 | 0.017802 | 0.020091 | 1,105.59 | 3,513,261 |
Sep 06, 2020 | 0.017723 | 0.024700 | 0.017609 | 0.022593 | 2,398.66 | 3,950,766 |
Sep 05, 2020 | 0.021847 | 0.024985 | 0.017661 | 0.017723 | 2,217.90 | 3,099,133 |
Sep 04, 2020 | 0.021602 | 0.026162 | 0.018766 | 0.021851 | 1,875.28 | 3,821,074 |
Sep 03, 2020 | 0.026321 | 0.029931 | 0.021097 | 0.021573 | 3,121.76 | 3,772,358 |
Sep 02, 2020 | 0.029319 | 0.037770 | 0.023798 | 0.026316 | 1,472.87 | 4,601,795 |
Sep 01, 2020 | 0.024353 | 0.041191 | 0.016732 | 0.029317 | 10,847.66 | 5,126,628 |
Aug 31, 2020 | 0.022956 | 0.027511 | 0.022933 | 0.024361 | 1,764.57 | 4,259,918 |
Aug 30, 2020 | 0.025330 | 0.028716 | 0.021931 | 0.022952 | 3,394.39 | 4,013,482 |
Aug 29, 2020 | 0.022639 | 0.027032 | 0.022146 | 0.025341 | 2,759.09 | 4,431,253 |
Aug 28, 2020 | 0.024672 | 0.025585 | 0.021676 | 0.022635 | 2,059.24 | 3,958,071 |
Aug 27, 2020 | 0.025089 | 0.029640 | 0.021559 | 0.024671 | 3,117.10 | 4,314,128 |
Aug 26, 2020 | 0.025568 | 0.029058 | 0.025035 | 0.025097 | 2,051.54 | 4,388,700 |
Aug 25, 2020 | 0.024091 | 0.030717 | 0.024059 | 0.025599 | 3,349.45 | 4,476,408 |
Aug 24, 2020 | 0.023741 | 0.027492 | 0.022777 | 0.024096 | 1,952.90 | 4,213,567 |
Aug 23, 2020 | 0.022232 | 0.026701 | 0.022028 | 0.023744 | 3,442.33 | 4,151,981 |
CommerceBlock‘s public blockchain based infrastructure enables the distribution, exchange and storage of tokenized assets and securities.
The team behind CBT created an open-source ecosystem utilizing sidechains together with a portfolio of optional security services to combine the immutability and security of public blockchains with the flexibility of permissioned blockchains.
| CommerceBlock 価格 | $0.019515 USD |
|---|---|
| CommerceBlock ROI | -47.08% |
| 市場ランキング | #770 |
| 時価総額 | $3,412,582 USD |
| 24時間ボリューム | $2,329.23 USD |
| 循環サプライ | 174,866,686 CBT |
| 総合サプライ | 743,256,686 CBT |
| 最大供給 | データなし |
| 過去最高値 | $0.193357 USD (Aug 06, 2019) |
| 過去最低値 | $0.002813 USD (Apr 22, 2020) |
| 52週 高値 / 安値 | $0.088798 USD / $0.002813 USD |
| 90日 高値/安値 | $0.045388 USD / $0.004027 USD |
| 30日 高値/安値 | $0.045388 USD / $0.009409 USD |
| 7日 高値/安値 | $0.041191 USD / $0.015465 USD |
| 24時間 高値/安値 | $0.041191 USD / $0.015465 USD |
| 昨日の高値/安値 | $0.022380 USD / $0.017179 USD |
| 昨日の始値/終値 | $0.022226 USD / $0.019253 USD |
| 昨日の変動 | $-0.002973 USD (-13.38%) |
| 昨日のボリューム | $2,375.74 USD |