Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.1141 | $0.1200 | $0.1068 | $0.1198 | $70.84 | $114,389 |
| 2014-10-02 | $0.1201 | $0.1510 | $0.08578 | $0.09531 | $148.72 | $91,001.99 |
| 2014-10-03 | $0.09534 | $0.1369 | $0.09476 | $0.1057 | $110.11 | $100,935 |
| 2014-10-04 | $0.1058 | $0.1150 | $0.08304 | $0.09232 | $182.73 | $88,150.38 |
| 2014-10-05 | $0.09233 | $0.09611 | $0.07607 | $0.09227 | $25.80 | $88,107.73 |
| 2014-10-06 | $0.09224 | $0.1123 | $0.08390 | $0.1070 | $161.10 | $102,191 |
| 2014-10-07 | $0.1072 | $0.1108 | $0.09875 | $0.1105 | $146.43 | $105,497 |
| 2014-10-08 | $0.1104 | $0.1197 | $0.1054 | $0.1166 | $114.99 | $111,341 |
| 2014-10-09 | $0.1165 | $0.1300 | $0.1164 | $0.1200 | $55.89 | $114,623 |
| 2014-10-10 | $0.1200 | $0.1230 | $0.1177 | $0.1226 | $109.54 | $117,079 |
| 2014-10-11 | $0.1226 | $0.1349 | $0.1077 | $0.1335 | $599.78 | $127,494 |
| 2014-10-12 | $0.1336 | $0.1342 | $0.1186 | $0.1334 | $15.18 | $127,448 |
| 2014-10-13 | $0.1332 | $0.1340 | $0.1190 | $0.1264 | $161.51 | $120,736 |
| 2014-10-14 | $0.1268 | $0.1415 | $0.1267 | $0.1314 | $2.30 | $125,508 |
| 2014-10-15 | $0.1314 | $0.1319 | $0.1271 | $0.1290 | $12.71 | $123,226 |
| 2014-10-16 | $0.1289 | $0.1346 | $0.1229 | $0.1246 | $49.81 | $119,018 |
| 2014-10-17 | $0.1247 | $0.1360 | $0.1234 | $0.1325 | $20.67 | $126,571 |
| 2014-10-18 | $0.1324 | $0.1369 | $0.1148 | $0.1230 | $665.68 | $117,513 |
| 2014-10-19 | $0.1230 | $0.1300 | $0.1223 | $0.1298 | $37.51 | $124,036 |
| 2014-10-20 | $0.1297 | $0.1328 | $0.1215 | $0.1287 | $156.15 | $122,961 |
| 2014-10-21 | $0.1286 | $0.1344 | $0.1211 | $0.1296 | $19.33 | $123,844 |
| 2014-10-22 | $0.1296 | $0.1298 | $0.1124 | $0.1167 | $133.14 | $111,466 |
| 2014-10-23 | $0.1166 | $0.1172 | $0.09200 | $0.09275 | $26.74 | $88,619.91 |
| 2014-10-24 | $0.09265 | $0.1047 | $0.09160 | $0.09580 | $18.67 | $91,530.47 |
| 2014-10-25 | $0.09991 | $0.1031 | $0.08941 | $0.09035 | $183.03 | $86,324.91 |
| 2014-10-26 | $0.09040 | $0.1041 | $0.08945 | $0.09367 | $3.70 | $89,502.42 |
| 2014-10-27 | $0.09369 | $0.09927 | $0.09342 | $0.09489 | $0.7419 | $90,690.67 |
| 2014-10-28 | $0.09088 | $0.1000 | $0.08608 | $0.08981 | $16.86 | $85,837.84 |
| 2014-10-29 | $0.08969 | $0.09700 | $0.08664 | $0.09197 | $21.99 | $87,895.25 |
| 2014-10-30 | $0.09199 | $0.09466 | $0.08964 | $0.09176 | $17.92 | $87,701.39 |
| 2014-10-31 | $0.09168 | $0.09249 | $0.08772 | $0.09032 | $13.07 | $86,326.22 |