Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.08267 | $0.1036 | $0.05694 | $0.1030 | $265.92 | $98,502.62 |
| 2014-12-02 | $0.1023 | $0.1023 | $0.06544 | $0.07680 | $187.12 | $73,433.07 |
| 2014-12-03 | $0.07687 | $0.09081 | $0.07080 | $0.07614 | $41.18 | $72,799.99 |
| 2014-12-04 | $0.07626 | $0.07729 | $0.07071 | $0.07102 | $29.23 | $67,908.37 |
| 2014-12-05 | $0.07100 | $0.07122 | $0.05893 | $0.05894 | $50.29 | $56,360.36 |
| 2014-12-06 | $0.05895 | $0.07638 | $0.05826 | $0.07637 | $37.33 | $73,026.03 |
| 2014-12-07 | $0.07638 | $0.07660 | $0.06700 | $0.07455 | $179.05 | $71,276.93 |
| 2014-12-08 | $0.07452 | $0.07476 | $0.06280 | $0.06484 | $128.54 | $61,994.91 |
| 2014-12-09 | $0.06481 | $0.07027 | $0.06019 | $0.06662 | $38.17 | $63,700.51 |
| 2014-12-10 | $0.06662 | $0.07149 | $0.06604 | $0.06876 | $183.99 | $65,746.02 |
| 2014-12-11 | $0.06847 | $0.06901 | $0.05876 | $0.06529 | $39.83 | $62,428.91 |
| 2014-12-13 | $0.06613 | $0.06626 | $0.06551 | $0.06554 | $7.62 | $62,662.98 |
| 2014-12-14 | $0.06541 | $0.06668 | $0.06302 | $0.06473 | $127.11 | $61,890.69 |
| 2014-12-15 | $0.06469 | $0.06476 | $0.05789 | $0.05795 | $40.09 | $55,413.76 |
| 2014-12-16 | $0.05801 | $0.06451 | $0.05234 | $0.05234 | $71.97 | $50,042.63 |
| 2014-12-17 | $0.05230 | $0.05589 | $0.05025 | $0.05531 | $160.93 | $52,887.39 |
| 2014-12-18 | $0.05531 | $0.05842 | $0.04874 | $0.05800 | $16.40 | $55,459.56 |
| 2014-12-19 | $0.05796 | $0.05806 | $0.04999 | $0.05544 | $86.05 | $53,007.20 |
| 2014-12-20 | $0.05541 | $0.05679 | $0.05261 | $0.05644 | $20.77 | $53,967.85 |
| 2014-12-21 | $0.05638 | $0.05638 | $0.05321 | $0.05325 | $29.44 | $50,912.54 |
| 2014-12-22 | $0.05329 | $0.05746 | $0.05263 | $0.05521 | $4.72 | $52,787.19 |
| 2014-12-23 | $0.05523 | $0.05835 | $0.05229 | $0.05786 | $30.25 | $55,327.42 |
| 2014-12-24 | $0.05785 | $0.06678 | $0.05615 | $0.06108 | $194.27 | $58,397.65 |
| 2014-12-25 | $0.06101 | $0.06397 | $0.05630 | $0.06393 | $39.65 | $61,125.19 |
| 2014-12-26 | $0.06392 | $0.06401 | $0.05808 | $0.06045 | $31.02 | $57,801.96 |
| 2014-12-27 | $0.06040 | $0.06040 | $0.05629 | $0.05908 | $22.47 | $56,493.55 |
| 2014-12-28 | $0.05914 | $0.05984 | $0.05531 | $0.05704 | $56.56 | $54,537.34 |
| 2014-12-29 | $0.05712 | $0.06471 | $0.05387 | $0.06420 | $95.94 | $61,381.63 |
| 2014-12-30 | $0.06420 | $0.06447 | $0.05738 | $0.06402 | $141.17 | $61,211.34 |
| 2014-12-31 | $0.06405 | $0.06564 | $0.05909 | $0.06564 | $12.71 | $62,761.46 |