Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.05009 | $0.05195 | $0.04877 | $0.05190 | $5.98 | $49,767.77 |
| 2015-04-02 | $0.05190 | $0.05358 | $0.04682 | $0.05328 | $160.45 | $51,090.61 |
| 2015-04-03 | $0.05327 | $0.05379 | $0.04905 | $0.04978 | $2.50 | $47,735.49 |
| 2015-04-04 | $0.04977 | $0.05333 | $0.04843 | $0.05333 | $36.02 | $51,143.83 |
| 2015-04-05 | $0.05328 | $0.05488 | $0.04833 | $0.05484 | $104.22 | $52,588.73 |
| 2015-04-06 | $0.05487 | $0.05512 | $0.04777 | $0.05347 | $15.21 | $51,273.45 |
| 2015-04-07 | $0.05346 | $0.05351 | $0.04861 | $0.04910 | $7.39 | $47,089.61 |
| 2015-04-08 | $0.04904 | $0.04916 | $0.04631 | $0.04862 | $6.87 | $46,632.84 |
| 2015-04-09 | $0.04861 | $0.04950 | $0.04522 | $0.04916 | $36.97 | $47,152.22 |
| 2015-04-10 | $0.04915 | $0.04915 | $0.04220 | $0.04757 | $1.70 | $45,620.18 |
| 2015-04-11 | $0.04762 | $0.04807 | $0.04208 | $0.04338 | $1.14 | $41,606.83 |
| 2015-04-12 | $0.04338 | $0.04721 | $0.03663 | $0.04673 | $54.53 | $44,819.47 |
| 2015-04-13 | $0.04666 | $0.04813 | $0.03583 | $0.03589 | $45.22 | $34,426.63 |
| 2015-04-14 | $0.03587 | $0.04394 | $0.03578 | $0.03685 | $20.26 | $35,343.57 |
| 2015-04-15 | $0.03684 | $0.04449 | $0.03536 | $0.03823 | $0.6350 | $36,675.35 |
| 2015-04-16 | $0.03826 | $0.04597 | $0.03826 | $0.04577 | $0.4691 | $43,900.31 |
| 2015-04-17 | $0.04576 | $0.04581 | $0.04452 | $0.04473 | $1.64 | $42,908.09 |
| 2015-04-18 | $0.04472 | $0.04501 | $0.04020 | $0.04245 | $0.9850 | $40,719.42 |
| 2015-04-19 | $0.04244 | $0.04610 | $0.04124 | $0.04138 | $30.20 | $39,693.80 |
| 2015-04-20 | $0.04135 | $0.04255 | $0.03776 | $0.03777 | $17.69 | $36,230.33 |
| 2015-04-21 | $0.03597 | $0.04536 | $0.03302 | $0.03661 | $72.63 | $35,117.18 |
| 2015-04-22 | $0.03669 | $0.03851 | $0.03004 | $0.03760 | $132.97 | $36,069.00 |
| 2015-04-23 | $0.03764 | $0.04365 | $0.03754 | $0.04365 | $0.1918 | $41,871.65 |
| 2015-04-24 | $0.04368 | $0.04427 | $0.03726 | $0.04290 | $0.6929 | $41,154.50 |
| 2015-04-25 | $0.04291 | $0.04314 | $0.03621 | $0.03623 | $61.63 | $34,762.94 |
| 2015-04-26 | $0.03622 | $0.04151 | $0.03242 | $0.03527 | $24.33 | $33,835.65 |
| 2015-04-27 | $0.03522 | $0.04278 | $0.03522 | $0.03679 | $9.43 | $35,295.87 |
| 2015-04-28 | $0.03680 | $0.03844 | $0.03604 | $0.03837 | $44.75 | $36,819.58 |
| 2015-04-29 | $0.03841 | $0.04083 | $0.03693 | $0.03728 | $0.1950 | $35,771.21 |
| 2015-04-30 | $0.03726 | $0.04200 | $0.02360 | $0.03322 | $220.93 | $31,874.29 |