Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.07604 | $0.07690 | $0.07077 | $0.07250 | $39.09 | $69,162.04 |
| 2014-09-02 | $0.07244 | $0.07435 | $0.06622 | $0.06784 | $41.32 | $64,714.36 |
| 2014-09-03 | $0.06777 | $0.07249 | $0.06219 | $0.06402 | $9.00 | $61,072.09 |
| 2014-09-04 | $0.06405 | $0.1083 | $0.06398 | $0.08778 | $392.09 | $83,735.67 |
| 2014-09-05 | $0.08778 | $0.09415 | $0.08086 | $0.08940 | $77.07 | $85,286.11 |
| 2014-09-06 | $0.08940 | $0.09223 | $0.08078 | $0.08079 | $46.18 | $77,071.80 |
| 2014-09-07 | $0.08084 | $0.09267 | $0.07932 | $0.09220 | $29.06 | $87,962.44 |
| 2014-09-08 | $0.09211 | $0.09433 | $0.08420 | $0.08431 | $8.51 | $80,435.50 |
| 2014-09-09 | $0.08435 | $0.09438 | $0.08290 | $0.09291 | $43.55 | $88,646.08 |
| 2014-09-10 | $0.09295 | $0.1479 | $0.09262 | $0.1377 | $925.86 | $131,391 |
| 2014-09-11 | $0.1378 | $0.1458 | $0.1201 | $0.1458 | $367.96 | $139,065 |
| 2014-09-12 | $0.1457 | $0.1753 | $0.1289 | $0.1648 | $699.46 | $157,231 |
| 2014-09-13 | $0.1648 | $0.1648 | $0.1322 | $0.1435 | $296.91 | $136,957 |
| 2014-09-14 | $0.1436 | $0.1843 | $0.1431 | $0.1621 | $479.96 | $154,646 |
| 2014-09-15 | $0.1620 | $0.1856 | $0.1518 | $0.1721 | $1,028.56 | $164,225 |
| 2014-09-16 | $0.1719 | $0.1874 | $0.1541 | $0.1586 | $374.21 | $151,369 |
| 2014-09-17 | $0.1586 | $0.1785 | $0.1549 | $0.1690 | $41.04 | $161,242 |
| 2014-09-18 | $0.1688 | $0.1767 | $0.1527 | $0.1612 | $38.26 | $153,854 |
| 2014-09-19 | $0.1611 | $0.1622 | $0.1420 | $0.1441 | $318.34 | $137,527 |
| 2014-09-20 | $0.1441 | $0.1618 | $0.1429 | $0.1493 | $153.24 | $142,487 |
| 2014-09-21 | $0.1490 | $0.1537 | $0.1438 | $0.1461 | $90.96 | $139,462 |
| 2014-09-22 | $0.1462 | $0.1526 | $0.1455 | $0.1510 | $137.81 | $144,133 |
| 2014-09-23 | $0.1510 | $0.1624 | $0.1443 | $0.1579 | $174.44 | $150,725 |
| 2014-09-24 | $0.1578 | $0.1581 | $0.1443 | $0.1563 | $192.34 | $149,245 |
| 2014-09-25 | $0.1563 | $0.1564 | $0.1396 | $0.1437 | $364.76 | $137,189 |
| 2014-09-26 | $0.1436 | $0.1487 | $0.1289 | $0.1342 | $495.84 | $128,115 |
| 2014-09-27 | $0.1339 | $0.1342 | $0.1251 | $0.1255 | $167.35 | $119,817 |
| 2014-09-28 | $0.1255 | $0.1259 | $0.1205 | $0.1213 | $375.38 | $115,855 |
| 2014-09-29 | $0.1213 | $0.1302 | $0.1198 | $0.1269 | $18.02 | $121,123 |
| 2014-09-30 | $0.1270 | $0.1308 | $0.1122 | $0.1140 | $122.59 | $108,819 |