Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.05131 | $0.05452 | $0.04686 | $0.05353 | $9.31 | $51,187.72 |
| 2015-02-02 | $0.05349 | $0.05725 | $0.04934 | $0.05600 | $11.79 | $53,544.37 |
| 2015-02-03 | $0.05596 | $0.05724 | $0.05252 | $0.05310 | $0.2176 | $50,767.78 |
| 2015-02-04 | $0.05316 | $0.05351 | $0.04977 | $0.05351 | $5.59 | $51,164.68 |
| 2015-02-05 | $0.05224 | $0.05678 | $0.04793 | $0.05152 | $57.65 | $49,259.24 |
| 2015-02-06 | $0.05155 | $0.06217 | $0.04994 | $0.05804 | $23.34 | $55,496.94 |
| 2015-02-07 | $0.05169 | $0.05785 | $0.05169 | $0.05666 | $79.28 | $54,179.45 |
| 2015-02-08 | $0.05668 | $0.06150 | $0.05250 | $0.06136 | $114.18 | $58,669.29 |
| 2015-02-09 | $0.06141 | $0.06211 | $0.05273 | $0.05395 | $19.87 | $51,583.10 |
| 2015-02-10 | $0.05786 | $0.06408 | $0.05397 | $0.06358 | $28.60 | $60,793.21 |
| 2015-02-11 | $0.06352 | $0.06455 | $0.06301 | $0.06320 | $28.42 | $60,430.54 |
| 2015-02-13 | $0.1063 | $0.1063 | $0.07105 | $0.08461 | $1,916.91 | $80,901.53 |
| 2015-02-14 | $0.08459 | $0.08736 | $0.07301 | $0.08453 | $514.84 | $80,980.17 |
| 2015-02-15 | $0.08439 | $0.08696 | $0.07003 | $0.07012 | $432.92 | $67,177.30 |
| 2015-02-16 | $0.07046 | $0.07864 | $0.06971 | $0.07078 | $41.30 | $67,809.95 |
| 2015-02-17 | $0.07082 | $0.08186 | $0.06963 | $0.07071 | $313.22 | $67,736.53 |
| 2015-02-18 | $0.07075 | $0.08241 | $0.06850 | $0.06909 | $15.80 | $66,192.19 |
| 2015-02-19 | $0.06932 | $0.08103 | $0.06891 | $0.07990 | $20.37 | $76,544.23 |
| 2015-02-20 | $0.07981 | $0.08294 | $0.07131 | $0.07810 | $30.21 | $74,822.62 |
| 2015-02-21 | $0.07800 | $0.08089 | $0.07334 | $0.07338 | $27.34 | $70,301.44 |
| 2015-02-22 | $0.07343 | $0.07848 | $0.06600 | $0.07324 | $21.07 | $70,168.22 |
| 2015-02-23 | $0.07319 | $0.07431 | $0.06572 | $0.07386 | $40.98 | $70,768.58 |
| 2015-02-24 | $0.07392 | $0.08592 | $0.05855 | $0.06717 | $120.89 | $64,353.57 |
| 2015-02-25 | $0.06720 | $0.07586 | $0.06361 | $0.07564 | $76.79 | $72,469.68 |
| 2015-02-26 | $0.07567 | $0.07584 | $0.06653 | $0.07560 | $55.40 | $72,434.70 |
| 2015-02-27 | $0.07556 | $0.08203 | $0.07540 | $0.07719 | $0.2033 | $54,293.82 |
| 2015-02-28 | $0.07669 | $0.08141 | $0.07529 | $0.08128 | $8.70 | $76,227.33 |