Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.06554 | $0.06565 | $0.05935 | $0.06006 | $7.66 | $57,422.94 |
| 2015-01-02 | $0.06009 | $0.06604 | $0.05442 | $0.05941 | $139.67 | $56,809.18 |
| 2015-01-03 | $0.06042 | $0.06535 | $0.05174 | $0.05235 | $56.65 | $50,050.75 |
| 2015-01-04 | $0.05190 | $0.05419 | $0.04866 | $0.05080 | $52.36 | $48,575.59 |
| 2015-01-05 | $0.05097 | $0.05330 | $0.04898 | $0.05158 | $13.47 | $49,316.52 |
| 2015-01-06 | $0.05160 | $0.05452 | $0.05118 | $0.05440 | $18.40 | $52,015.37 |
| 2015-01-07 | $0.05439 | $0.05896 | $0.05394 | $0.05621 | $44.97 | $53,749.08 |
| 2015-01-08 | $0.05618 | $0.05665 | $0.05396 | $0.05404 | $25.94 | $51,674.03 |
| 2015-01-09 | $0.05389 | $0.05547 | $0.05339 | $0.05479 | $19.36 | $52,384.45 |
| 2015-01-10 | $0.05529 | $0.05529 | $0.04944 | $0.05046 | $59.63 | $48,245.91 |
| 2015-01-11 | $0.05049 | $0.05869 | $0.05033 | $0.05252 | $83.95 | $50,214.54 |
| 2015-01-12 | $0.05261 | $0.06428 | $0.05260 | $0.05408 | $18.03 | $51,705.29 |
| 2015-01-13 | $0.05400 | $0.05417 | $0.04371 | $0.05384 | $54.90 | $51,475.34 |
| 2015-01-14 | $0.05339 | $0.05344 | $0.03437 | $0.03701 | $60.39 | $35,383.74 |
| 2015-01-15 | $0.03687 | $0.05145 | $0.03635 | $0.05003 | $121.43 | $47,831.89 |
| 2015-01-16 | $0.04978 | $0.05583 | $0.04901 | $0.05105 | $139.46 | $48,807.94 |
| 2015-01-17 | $0.05096 | $0.05170 | $0.04525 | $0.04585 | $5.66 | $43,835.62 |
| 2015-01-18 | $0.04602 | $0.05830 | $0.04179 | $0.05122 | $27.07 | $48,976.51 |
| 2015-01-19 | $0.05150 | $0.05277 | $0.04442 | $0.04694 | $2.53 | $44,880.42 |
| 2015-01-20 | $0.04666 | $0.04965 | $0.04460 | $0.04725 | $6.56 | $45,176.73 |
| 2015-01-21 | $0.04734 | $0.05396 | $0.04652 | $0.04980 | $29.91 | $47,613.88 |
| 2015-01-22 | $0.04989 | $0.06081 | $0.04974 | $0.05878 | $126.50 | $56,200.01 |
| 2015-01-23 | $0.05881 | $0.05889 | $0.04928 | $0.05475 | $19.28 | $52,345.82 |
| 2015-01-24 | $0.05470 | $0.06499 | $0.05407 | $0.06490 | $46.42 | $62,057.06 |
| 2015-01-25 | $0.06477 | $0.06883 | $0.04991 | $0.05250 | $57.56 | $50,195.42 |
| 2015-01-26 | $0.05258 | $0.06980 | $0.05258 | $0.05501 | $8.74 | $52,596.82 |
| 2015-01-27 | $0.05495 | $0.09614 | $0.05150 | $0.05352 | $6.50 | $51,172.90 |
| 2015-01-28 | $0.05349 | $0.05923 | $0.004594 | $0.04738 | $0.8241 | $45,302.94 |
| 2015-01-29 | $0.04727 | $0.05079 | $0.04510 | $0.05002 | $1.15 | $47,825.87 |
| 2015-01-30 | $0.04990 | $0.05386 | $0.04756 | $0.05277 | $16.08 | $50,452.72 |
| 2015-01-31 | $0.05276 | $0.05447 | $0.04772 | $0.05145 | $9.61 | $49,194.42 |