Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.04932 | $0.05206 | $0.04314 | $0.05193 | $319.04 | $49,917.41 |
| 2015-06-02 | $0.05212 | $0.05499 | $0.04384 | $0.05496 | $415.47 | $52,835.61 |
| 2015-06-03 | $0.05495 | $0.05687 | $0.04867 | $0.05540 | $140.63 | $53,255.12 |
| 2015-06-04 | $0.05541 | $0.05973 | $0.05315 | $0.05879 | $127.56 | $56,516.76 |
| 2015-06-05 | $0.05880 | $0.06314 | $0.05490 | $0.06187 | $45.77 | $59,480.53 |
| 2015-06-06 | $0.06187 | $0.07360 | $0.06061 | $0.07360 | $90.49 | $70,756.76 |
| 2015-06-07 | $0.07360 | $0.07523 | $0.07131 | $0.07148 | $79.48 | $68,727.65 |
| 2015-06-08 | $0.07132 | $0.07641 | $0.06618 | $0.07610 | $174.82 | $73,167.05 |
| 2015-06-09 | $0.07609 | $0.08031 | $0.06876 | $0.07102 | $72.57 | $68,279.36 |
| 2015-06-10 | $0.07100 | $0.08472 | $0.06873 | $0.08019 | $125.75 | $77,102.02 |
| 2015-06-11 | $0.08018 | $0.08529 | $0.08016 | $0.08504 | $75.75 | $81,767.43 |
| 2015-06-12 | $0.08505 | $0.08776 | $0.08017 | $0.08748 | $157.80 | $84,110.41 |
| 2015-06-13 | $0.08745 | $0.09306 | $0.08505 | $0.09255 | $152.21 | $88,985.19 |
| 2015-06-14 | $0.09259 | $0.09603 | $0.08813 | $0.09575 | $224.01 | $92,073.55 |
| 2015-06-15 | $0.09575 | $0.1021 | $0.08997 | $0.09955 | $146.63 | $95,725.85 |
| 2015-06-16 | $0.09953 | $0.1159 | $0.09924 | $0.1159 | $171.97 | $111,436 |
| 2015-06-17 | $0.1161 | $0.1207 | $0.1114 | $0.1138 | $267.85 | $109,405 |
| 2015-06-18 | $0.1139 | $0.1244 | $0.1102 | $0.1240 | $162.63 | $119,228 |
| 2015-06-19 | $0.1241 | $0.1346 | $0.1204 | $0.1345 | $272.61 | $129,328 |
| 2015-06-20 | $0.1345 | $0.1426 | $0.1108 | $0.1362 | $886.89 | $130,978 |
| 2015-06-21 | $0.1362 | $0.1536 | $0.1349 | $0.1466 | $191.46 | $140,965 |
| 2015-06-22 | $0.1466 | $0.1678 | $0.1354 | $0.1637 | $476.19 | $157,467 |
| 2015-06-23 | $0.1637 | $0.1774 | $0.1637 | $0.1665 | $579.40 | $160,167 |
| 2015-06-24 | $0.1665 | $0.1934 | $0.1665 | $0.1924 | $439.49 | $185,054 |
| 2015-06-25 | $0.1924 | $0.2098 | $0.1875 | $0.2094 | $1,148.34 | $201,442 |
| 2015-06-26 | $0.2095 | $0.2197 | $0.1913 | $0.2197 | $1,191.72 | $211,319 |
| 2015-06-27 | $0.2197 | $0.2445 | $0.2012 | $0.2410 | $1,863.10 | $231,804 |
| 2015-06-28 | $0.2409 | $0.2409 | $0.2069 | $0.2241 | $1,579.71 | $215,549 |
| 2015-06-29 | $0.2241 | $0.2477 | $0.1897 | $0.2406 | $1,075.67 | $231,400 |
| 2015-06-30 | $0.2406 | $0.2511 | $0.2023 | $0.2094 | $942.74 | $201,475 |