Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.2586 | $0.2753 | $0.2552 | $0.2562 | $665.23 | $244,013 |
| 2014-07-02 | $0.2623 | $0.2639 | $0.2445 | $0.2511 | $435.15 | $239,108 |
| 2014-07-03 | $0.2510 | $0.2510 | $0.2133 | $0.2142 | $392.37 | $203,978 |
| 2014-07-04 | $0.2140 | $0.2201 | $0.1708 | $0.1839 | $358.13 | $175,188 |
| 2014-07-05 | $0.1837 | $0.1958 | $0.1803 | $0.1894 | $194.16 | $180,400 |
| 2014-07-06 | $0.1900 | $0.1900 | $0.1744 | $0.1776 | $372.77 | $169,158 |
| 2014-07-07 | $0.1775 | $0.1930 | $0.1715 | $0.1859 | $172.38 | $177,103 |
| 2014-07-08 | $0.1931 | $0.1982 | $0.1580 | $0.1717 | $627.62 | $163,559 |
| 2014-07-09 | $0.1722 | $0.2073 | $0.1607 | $0.2073 | $653.25 | $197,538 |
| 2014-07-10 | $0.2074 | $0.2360 | $0.1886 | $0.2350 | $452.79 | $223,905 |
| 2014-07-11 | $0.2350 | $0.2423 | $0.2067 | $0.2177 | $156.84 | $207,428 |
| 2014-07-12 | $0.2178 | $0.2349 | $0.1990 | $0.2061 | $288.99 | $196,383 |
| 2014-07-13 | $0.2060 | $0.2287 | $0.1834 | $0.1915 | $296.22 | $182,483 |
| 2014-07-14 | $0.1915 | $0.1917 | $0.1629 | $0.1855 | $236.03 | $176,810 |
| 2014-07-15 | $0.1857 | $0.2152 | $0.1816 | $0.2055 | $109.73 | $195,857 |
| 2014-07-16 | $0.2057 | $0.2355 | $0.2033 | $0.2324 | $350.90 | $221,500 |
| 2014-07-17 | $0.2323 | $0.2406 | $0.2234 | $0.2284 | $113.44 | $217,701 |
| 2014-07-18 | $0.2282 | $0.2410 | $0.2186 | $0.2408 | $79.74 | $229,523 |
| 2014-07-19 | $0.2410 | $0.2410 | $0.1941 | $0.2288 | $114.42 | $218,017 |
| 2014-07-20 | $0.2091 | $0.2260 | $0.1826 | $0.1916 | $64.16 | $182,647 |
| 2014-07-21 | $0.1917 | $0.1935 | $0.1241 | $0.1835 | $348.24 | $174,941 |
| 2014-07-22 | $0.1836 | $0.1939 | $0.1497 | $0.1666 | $80.98 | $158,799 |
| 2014-07-23 | $0.1665 | $0.1668 | $0.1252 | $0.1550 | $430.49 | $147,735 |
| 2014-07-24 | $0.1550 | $0.1798 | $0.1263 | $0.1263 | $175.33 | $120,429 |
| 2014-07-25 | $0.1263 | $0.1798 | $0.1263 | $0.1497 | $12.12 | $142,650 |
| 2014-07-26 | $0.1498 | $0.1818 | $0.1435 | $0.1684 | $154.46 | $160,501 |
| 2014-07-27 | $0.1683 | $0.1853 | $0.1683 | $0.1716 | $14.49 | $163,565 |
| 2014-07-28 | $0.1717 | $0.1720 | $0.1568 | $0.1611 | $26.19 | $153,531 |
| 2014-07-29 | $0.1610 | $0.1819 | $0.1516 | $0.1752 | $142.47 | $167,004 |
| 2014-07-30 | $0.1752 | $0.2132 | $0.1587 | $0.1758 | $94.88 | $167,555 |
| 2014-07-31 | $0.1758 | $0.1821 | $0.1702 | $0.1702 | $248.91 | $162,214 |