Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.1702 | $0.1967 | $0.1694 | $0.1962 | $14.65 | $187,066 |
| 2014-08-02 | $0.1869 | $0.1869 | $0.1711 | $0.1711 | $18.56 | $163,088 |
| 2014-08-03 | $0.1709 | $0.1731 | $0.1687 | $0.1701 | $25.53 | $162,195 |
| 2014-08-04 | $0.1700 | $0.1850 | $0.1666 | $0.1666 | $139.84 | $158,838 |
| 2014-08-05 | $0.1667 | $0.1669 | $0.1290 | $0.1518 | $83.62 | $144,759 |
| 2014-08-06 | $0.1520 | $0.1728 | $0.1519 | $0.1724 | $8.82 | $164,403 |
| 2014-08-07 | $0.1724 | $0.1727 | $0.1311 | $0.1311 | $15.91 | $125,028 |
| 2014-08-08 | $0.1312 | $0.1334 | $0.1108 | $0.1181 | $82.32 | $112,609 |
| 2014-08-09 | $0.1181 | $0.1356 | $0.06514 | $0.1356 | $228.32 | $129,245 |
| 2014-08-10 | $0.1355 | $0.1367 | $0.1018 | $0.1020 | $95.87 | $97,252.44 |
| 2014-08-11 | $0.08983 | $0.1109 | $0.08386 | $0.08754 | $221.79 | $83,463.97 |
| 2014-08-12 | $0.08755 | $0.09797 | $0.05673 | $0.09202 | $564.35 | $87,746.73 |
| 2014-08-13 | $0.09518 | $0.2493 | $0.08312 | $0.09934 | $130.54 | $94,724.68 |
| 2014-08-14 | $0.09932 | $0.1344 | $0.08126 | $0.1218 | $317.29 | $116,160 |
| 2014-08-15 | $0.1225 | $0.1557 | $0.1136 | $0.1202 | $9.34 | $114,622 |
| 2014-08-16 | $0.1204 | $0.1743 | $0.05079 | $0.1743 | $1,524.44 | $166,214 |
| 2014-08-17 | $0.1741 | $0.1745 | $0.07485 | $0.07538 | $450.92 | $71,885.45 |
| 2014-08-18 | $0.07534 | $0.07606 | $0.05597 | $0.07211 | $75.52 | $68,763.84 |
| 2014-08-19 | $0.07211 | $0.09236 | $0.05841 | $0.08005 | $421.35 | $76,341.05 |
| 2014-08-20 | $0.08003 | $0.09847 | $0.07013 | $0.07782 | $74.82 | $74,214.28 |
| 2014-08-21 | $0.07759 | $0.1306 | $0.07759 | $0.1136 | $124.75 | $108,356 |
| 2014-08-22 | $0.1137 | $0.1165 | $0.07757 | $0.08030 | $113.65 | $76,580.12 |
| 2014-08-23 | $0.08020 | $0.08615 | $0.07870 | $0.08182 | $6.42 | $78,034.60 |
| 2014-08-24 | $0.08186 | $0.1014 | $0.08170 | $0.09873 | $141.30 | $94,164.50 |
| 2014-08-25 | $0.09869 | $0.09869 | $0.07784 | $0.07789 | $22.17 | $74,283.63 |
| 2014-08-26 | $0.07538 | $0.08395 | $0.06063 | $0.07249 | $153.27 | $69,137.84 |
| 2014-08-27 | $0.07288 | $0.08375 | $0.07282 | $0.07665 | $12.77 | $73,108.75 |
| 2014-08-28 | $0.07659 | $0.07741 | $0.07134 | $0.07146 | $0.8135 | $68,153.57 |
| 2014-08-29 | $0.07154 | $0.07780 | $0.07053 | $0.07317 | $236.69 | $69,786.20 |
| 2014-08-30 | $0.07318 | $0.08056 | $0.07069 | $0.07738 | $24.20 | $73,807.86 |
| 2014-08-31 | $0.07724 | $0.08574 | $0.07157 | $0.07604 | $45.86 | $72,527.48 |