Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.2464 | $0.2647 | $0.2271 | $0.2275 | $584.13 | $216,391 |
| 2014-06-02 | $0.2273 | $0.2345 | $0.1878 | $0.2327 | $1,063.03 | $221,399 |
| 2014-06-03 | $0.2327 | $0.2721 | $0.2304 | $0.2337 | $176.97 | $222,300 |
| 2014-06-04 | $0.2334 | $0.2849 | $0.2334 | $0.2534 | $612.98 | $241,111 |
| 2014-06-05 | $0.2532 | $0.2632 | $0.2420 | $0.2477 | $34.92 | $235,705 |
| 2014-06-06 | $0.2480 | $0.2773 | $0.2211 | $0.2608 | $382.34 | $248,140 |
| 2014-06-07 | $0.2607 | $0.2980 | $0.2377 | $0.2575 | $221.41 | $244,957 |
| 2014-06-08 | $0.2575 | $0.2692 | $0.2439 | $0.2446 | $227.51 | $232,771 |
| 2014-06-09 | $0.2445 | $0.2560 | $0.2408 | $0.2411 | $348.45 | $229,416 |
| 2014-06-10 | $0.2414 | $0.2615 | $0.2385 | $0.2612 | $2,749.86 | $248,503 |
| 2014-06-11 | $0.2612 | $0.3531 | $0.2507 | $0.3206 | $559.68 | $305,126 |
| 2014-06-12 | $0.3208 | $0.3454 | $0.2366 | $0.2413 | $434.16 | $229,665 |
| 2014-06-13 | $0.2409 | $0.2581 | $0.2330 | $0.2521 | $297.67 | $239,949 |
| 2014-06-14 | $0.2524 | $0.2602 | $0.2429 | $0.2536 | $250.56 | $241,373 |
| 2014-06-15 | $0.2529 | $0.2529 | $0.1745 | $0.2015 | $475.09 | $191,787 |
| 2014-06-16 | $0.2020 | $0.2106 | $0.1797 | $0.1976 | $260.33 | $188,034 |
| 2014-06-17 | $0.1973 | $0.2053 | $0.1971 | $0.2053 | $171.72 | $195,364 |
| 2014-06-18 | $0.2049 | $0.2123 | $0.2023 | $0.2104 | $697.59 | $200,267 |
| 2014-06-19 | $0.2104 | $0.2244 | $0.2015 | $0.2104 | $292.19 | $200,279 |
| 2014-06-20 | $0.2100 | $0.2111 | $0.1967 | $0.1970 | $158.15 | $187,470 |
| 2014-06-21 | $0.1969 | $0.1972 | $0.1788 | $0.1966 | $463.16 | $187,115 |
| 2014-06-22 | $0.1969 | $0.2005 | $0.1410 | $0.1725 | $692.45 | $164,236 |
| 2014-06-23 | $0.1724 | $0.1766 | $0.1481 | $0.1596 | $511.32 | $151,929 |
| 2014-06-24 | $0.1390 | $0.1536 | $0.1387 | $0.1473 | $111.20 | $140,220 |
| 2014-06-25 | $0.1501 | $0.1628 | $0.1320 | $0.1452 | $705.41 | $138,224 |
| 2014-06-26 | $0.1472 | $0.2106 | $0.1468 | $0.1785 | $545.26 | $169,953 |
| 2014-06-27 | $0.1786 | $0.2617 | $0.1697 | $0.2524 | $2,353.39 | $240,317 |
| 2014-06-28 | $0.2708 | $0.2733 | $0.2432 | $0.2565 | $1,173.74 | $244,190 |
| 2014-06-29 | $0.2561 | $0.2913 | $0.2399 | $0.2657 | $2,173.61 | $253,038 |
| 2014-06-30 | $0.2659 | $0.3004 | $0.2416 | $0.2567 | $2,406.71 | $244,458 |