Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.09041 | $0.09586 | $0.08728 | $0.09586 | $48.01 | $91,622.61 |
| 2014-11-02 | $0.09596 | $0.09885 | $0.09099 | $0.09773 | $24.04 | $93,414.67 |
| 2014-11-03 | $0.09764 | $0.1227 | $0.09396 | $0.09396 | $145.64 | $89,810.27 |
| 2014-11-04 | $0.09386 | $0.09392 | $0.08499 | $0.08594 | $40.19 | $82,149.02 |
| 2014-11-05 | $0.08599 | $0.1003 | $0.08599 | $0.09421 | $43.49 | $90,053.46 |
| 2014-11-06 | $0.09421 | $0.09628 | $0.08180 | $0.08303 | $191.88 | $79,369.23 |
| 2014-11-07 | $0.08314 | $0.08851 | $0.08231 | $0.08597 | $46.90 | $82,180.15 |
| 2014-11-08 | $0.08591 | $0.08828 | $0.08255 | $0.08284 | $1.10 | $79,189.81 |
| 2014-11-09 | $0.08282 | $0.08742 | $0.08091 | $0.08733 | $25.05 | $83,477.85 |
| 2014-11-10 | $0.08709 | $0.08818 | $0.08405 | $0.08446 | $30.57 | $80,734.43 |
| 2014-11-11 | $0.08421 | $0.08911 | $0.08369 | $0.08898 | $16.34 | $85,058.71 |
| 2014-11-12 | $0.08905 | $0.09383 | $0.08123 | $0.09068 | $226.38 | $86,685.52 |
| 2014-11-13 | $0.09143 | $0.1063 | $0.08635 | $0.09788 | $0.8311 | $93,572.57 |
| 2014-11-14 | $0.09735 | $0.09779 | $0.07962 | $0.08232 | $84.13 | $78,699.67 |
| 2014-11-15 | $0.08270 | $0.09066 | $0.08026 | $0.08429 | $41.94 | $80,582.65 |
| 2014-11-16 | $0.08405 | $0.09144 | $0.08390 | $0.08913 | $0.1643 | $85,211.01 |
| 2014-11-17 | $0.08924 | $0.09361 | $0.07872 | $0.08307 | $64.87 | $79,420.68 |
| 2014-11-18 | $0.08316 | $0.1073 | $0.07985 | $0.09810 | $136.41 | $93,790.76 |
| 2014-11-19 | $0.09780 | $0.09910 | $0.06449 | $0.08584 | $191.09 | $82,070.16 |
| 2014-11-20 | $0.08578 | $0.08614 | $0.06567 | $0.07504 | $82.26 | $71,741.89 |
| 2014-11-21 | $0.07504 | $0.09384 | $0.07250 | $0.09069 | $295.77 | $86,711.82 |
| 2014-11-22 | $0.09089 | $0.09131 | $0.06773 | $0.06858 | $24.10 | $65,571.55 |
| 2014-11-23 | $0.06863 | $0.08098 | $0.06757 | $0.07225 | $11.61 | $69,080.12 |
| 2014-11-24 | $0.07222 | $0.08022 | $0.07039 | $0.07073 | $33.77 | $67,626.80 |
| 2014-11-25 | $0.07073 | $0.08156 | $0.04707 | $0.05840 | $368.61 | $55,836.37 |
| 2014-11-26 | $0.05848 | $0.07665 | $0.05747 | $0.06463 | $36.82 | $61,793.45 |
| 2014-11-27 | $0.06495 | $0.07999 | $0.05868 | $0.06238 | $57.40 | $59,646.10 |
| 2014-11-28 | $0.06233 | $0.06976 | $0.05497 | $0.06860 | $174.99 | $65,591.12 |
| 2014-11-29 | $0.06854 | $0.07815 | $0.05662 | $0.06822 | $60.31 | $65,228.83 |
| 2014-11-30 | $0.06822 | $0.08282 | $0.05936 | $0.08264 | $28.97 | $79,018.38 |