Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.08127 | $0.09158 | $0.07615 | $0.09113 | $253.96 | $86,777.22 |
| 2015-03-02 | $0.09107 | $0.09693 | $0.08049 | $0.09668 | $27.07 | $92,441.87 |
| 2015-03-03 | $0.09670 | $0.09745 | $0.09037 | $0.09683 | $155.43 | $92,786.13 |
| 2015-03-04 | $0.08522 | $0.09668 | $0.08151 | $0.09290 | $370.03 | $89,024.56 |
| 2015-03-05 | $0.09277 | $0.09304 | $0.07376 | $0.08472 | $333.99 | $81,184.63 |
| 2015-03-06 | $0.08478 | $0.08521 | $0.07085 | $0.08240 | $38.51 | $78,970.85 |
| 2015-03-07 | $0.08244 | $0.08382 | $0.07188 | $0.08330 | $8.31 | $79,826.84 |
| 2015-03-08 | $0.08332 | $0.08380 | $0.06845 | $0.08185 | $0.2851 | $78,442.77 |
| 2015-03-09 | $0.08184 | $0.08717 | $0.06629 | $0.06629 | $117.26 | $63,530.05 |
| 2015-03-10 | $0.06627 | $0.07505 | $0.04639 | $0.04649 | $573.12 | $44,551.17 |
| 2015-03-11 | $0.04649 | $0.05913 | $0.03760 | $0.04358 | $957.15 | $41,767.75 |
| 2015-03-12 | $0.04357 | $0.05177 | $0.03963 | $0.05024 | $269.24 | $48,153.34 |
| 2015-03-13 | $0.05021 | $0.07599 | $0.04108 | $0.06831 | $223.04 | $65,470.60 |
| 2015-03-14 | $0.06803 | $0.06803 | $0.05095 | $0.05922 | $20.11 | $56,757.79 |
| 2015-03-15 | $0.05914 | $0.07050 | $0.05064 | $0.05280 | $41.92 | $50,610.31 |
| 2015-03-16 | $0.05293 | $0.06162 | $0.04951 | $0.05781 | $30.90 | $55,416.76 |
| 2015-03-17 | $0.05783 | $0.06144 | $0.05002 | $0.06114 | $4.63 | $58,609.07 |
| 2015-03-18 | $0.06116 | $0.06116 | $0.04760 | $0.05610 | $1.98 | $53,774.34 |
| 2015-03-19 | $0.05603 | $0.05726 | $0.04667 | $0.04672 | $0.4020 | $44,782.57 |
| 2015-03-20 | $0.04674 | $0.05522 | $0.04568 | $0.04975 | $23.01 | $47,688.60 |
| 2015-03-21 | $0.04974 | $0.04978 | $0.04569 | $0.04940 | $15.10 | $47,358.65 |
| 2015-03-22 | $0.04940 | $0.05383 | $0.04681 | $0.04990 | $45.83 | $47,836.40 |
| 2015-03-23 | $0.04991 | $0.05878 | $0.04845 | $0.05864 | $41.68 | $56,218.11 |
| 2015-03-24 | $0.05866 | $0.05871 | $0.04523 | $0.05364 | $75.16 | $51,426.18 |
| 2015-03-25 | $0.05374 | $0.05431 | $0.04553 | $0.05401 | $25.65 | $51,775.42 |
| 2015-03-26 | $0.05403 | $0.05527 | $0.04634 | $0.04766 | $132.43 | $45,695.32 |
| 2015-03-27 | $0.04768 | $0.05632 | $0.04690 | $0.05291 | $0.1295 | $50,728.29 |
| 2015-03-28 | $0.05280 | $0.05431 | $0.04930 | $0.05065 | $4.92 | $48,561.48 |
| 2015-03-29 | $0.05063 | $0.05509 | $0.04832 | $0.05095 | $71.76 | $48,851.11 |
| 2015-03-30 | $0.05097 | $0.05185 | $0.04901 | $0.05076 | $4.09 | $48,661.77 |
| 2015-03-31 | $0.05073 | $0.05098 | $0.04963 | $0.05007 | $0.4342 | $48,016.62 |