Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.03323 | $0.04248 | $0.03207 | $0.03207 | $15.15 | $30,773.79 |
| 2015-05-02 | $0.03207 | $0.04240 | $0.03207 | $0.03643 | $1.03 | $34,956.91 |
| 2015-05-03 | $0.03641 | $0.04360 | $0.03628 | $0.04207 | $0.3855 | $40,366.35 |
| 2015-05-04 | $0.04206 | $0.04217 | $0.03567 | $0.03999 | $6.19 | $38,370.88 |
| 2015-05-05 | $0.03994 | $0.04005 | $0.03732 | $0.03781 | $10.52 | $36,278.87 |
| 2015-05-06 | $0.03742 | $0.04457 | $0.03731 | $0.04354 | $21.15 | $41,779.61 |
| 2015-05-07 | $0.04360 | $0.04378 | $0.03683 | $0.03785 | $7.17 | $36,320.87 |
| 2015-05-08 | $0.03787 | $0.04010 | $0.03752 | $0.03974 | $7.52 | $38,141.62 |
| 2015-05-09 | $0.03974 | $0.03974 | $0.03064 | $0.03093 | $42.92 | $29,684.54 |
| 2015-05-10 | $0.03091 | $0.04533 | $0.03088 | $0.03343 | $1.25 | $32,080.55 |
| 2015-05-11 | $0.03342 | $0.04268 | $0.03304 | $0.03387 | $0.3323 | $32,509.56 |
| 2015-05-12 | $0.03390 | $0.04581 | $0.03361 | $0.03813 | $23.77 | $36,591.79 |
| 2015-05-13 | $0.03807 | $0.04596 | $0.03608 | $0.03909 | $28.31 | $37,517.77 |
| 2015-05-14 | $0.03907 | $0.04534 | $0.03907 | $0.04062 | $27.13 | $38,991.70 |
| 2015-05-15 | $0.04063 | $0.04560 | $0.04063 | $0.04238 | $57.64 | $40,677.33 |
| 2015-05-16 | $0.04238 | $0.04505 | $0.04197 | $0.04251 | $21.19 | $40,807.47 |
| 2015-05-17 | $0.04251 | $0.04738 | $0.04138 | $0.04144 | $15.49 | $39,777.16 |
| 2015-05-18 | $0.04144 | $0.04714 | $0.04132 | $0.04707 | $43.46 | $45,179.14 |
| 2015-05-19 | $0.04710 | $0.04716 | $0.04450 | $0.04682 | $22.40 | $44,940.34 |
| 2015-05-20 | $0.04682 | $0.04851 | $0.04418 | $0.04838 | $75.04 | $46,439.89 |
| 2015-05-21 | $0.04839 | $0.05188 | $0.04526 | $0.04707 | $81.90 | $45,183.97 |
| 2015-05-22 | $0.04707 | $0.05183 | $0.04534 | $0.04566 | $75.08 | $43,830.11 |
| 2015-05-23 | $0.04572 | $0.05236 | $0.04182 | $0.04388 | $226.13 | $42,120.27 |
| 2015-05-24 | $0.04387 | $0.05185 | $0.04342 | $0.05171 | $65.32 | $49,646.34 |
| 2015-05-25 | $0.05171 | $0.05191 | $0.04496 | $0.04505 | $8.18 | $43,298.19 |
| 2015-05-26 | $0.04505 | $0.04995 | $0.04391 | $0.04513 | $34.71 | $43,374.67 |
| 2015-05-27 | $0.04512 | $0.05286 | $0.04505 | $0.04771 | $210.79 | $45,858.09 |
| 2015-05-28 | $0.04771 | $0.05703 | $0.04766 | $0.05210 | $61.14 | $50,077.95 |
| 2015-05-29 | $0.05213 | $0.05374 | $0.04941 | $0.05369 | $56.40 | $51,607.59 |
| 2015-05-30 | $0.05368 | $0.05380 | $0.04900 | $0.05104 | $37.23 | $49,061.90 |
| 2015-05-31 | $0.05102 | $0.05240 | $0.04893 | $0.04928 | $11.98 | $47,375.85 |