Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 05/2014
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2014-05-01 | $0.3737 | $0.3862 | $0.3728 | $0.3799 | $291.05 | $360,888 |
2014-05-02 | $0.3796 | $0.3854 | $0.3545 | $0.3594 | $181.37 | $341,417 |
2014-05-03 | $0.3594 | $0.3758 | $0.3452 | $0.3717 | $88.68 | $353,101 |
2014-05-04 | $0.3721 | $0.3721 | $0.3213 | $0.3218 | $2,058.13 | $305,719 |
2014-05-05 | $0.3206 | $0.3524 | $0.3133 | $0.3379 | $466.76 | $321,067 |
2014-05-06 | $0.3379 | $0.3475 | $0.3218 | $0.3241 | $255.40 | $307,890 |
2014-05-07 | $0.3243 | $0.3537 | $0.3137 | $0.3318 | $490.24 | $315,243 |
2014-05-08 | $0.3317 | $0.3480 | $0.3110 | $0.3144 | $582.77 | $298,779 |
2014-05-09 | $0.3144 | $0.3332 | $0.3135 | $0.3205 | $373.06 | $304,581 |
2014-05-10 | $0.3212 | $0.3221 | $0.2726 | $0.2995 | $1,208.17 | $284,578 |
2014-05-11 | $0.2991 | $0.3125 | $0.2742 | $0.2959 | $205.89 | $281,158 |
2014-05-12 | $0.2954 | $0.3075 | $0.2386 | $0.2512 | $889.06 | $238,708 |
2014-05-13 | $0.2512 | $0.2879 | $0.2436 | $0.2664 | $207.60 | $253,203 |
2014-05-14 | $0.2664 | $0.2966 | $0.2576 | $0.2674 | $576.02 | $254,204 |
2014-05-15 | $0.2675 | $0.2704 | $0.2652 | $0.2682 | $63.33 | $254,962 |
2014-05-16 | $0.2684 | $0.2745 | $0.2609 | $0.2642 | $89.13 | $251,156 |
2014-05-17 | $0.2644 | $0.2928 | $0.2636 | $0.2881 | $293.39 | $273,838 |
2014-05-18 | $0.2880 | $0.3033 | $0.2874 | $0.3027 | $187.31 | $287,793 |
2014-05-19 | $0.3026 | $0.3035 | $0.2920 | $0.3017 | $421.82 | $286,811 |
2014-05-20 | $0.3018 | $0.3200 | $0.2902 | $0.3075 | $63.15 | $292,311 |
2014-05-21 | $0.3073 | $0.3135 | $0.2575 | $0.2777 | $1,027.91 | $264,047 |
2014-05-22 | $0.2779 | $0.3100 | $0.2679 | $0.3040 | $469.13 | $289,052 |
2014-05-23 | $0.3044 | $0.3304 | $0.2966 | $0.3022 | $861.89 | $287,323 |
2014-05-24 | $0.3024 | $0.3151 | $0.2901 | $0.2909 | $224.40 | $276,589 |
2014-05-25 | $0.2912 | $0.3146 | $0.2813 | $0.2987 | $550.29 | $283,987 |
2014-05-26 | $0.2925 | $0.3022 | $0.2677 | $0.2724 | $547.30 | $259,065 |
2014-05-27 | $0.2721 | $0.3069 | $0.2497 | $0.2807 | $351.21 | $266,923 |
2014-05-28 | $0.2806 | $0.2884 | $0.2482 | $0.2622 | $156.81 | $249,402 |
2014-05-29 | $0.2621 | $0.2840 | $0.2546 | $0.2813 | $669.07 | $267,583 |
2014-05-30 | $0.2813 | $0.2932 | $0.2720 | $0.2793 | $247.05 | $265,643 |
2014-05-31 | $0.2794 | $0.2796 | $0.2311 | $0.2464 | $646.40 | $234,332 |