Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.2093 | $0.2459 | $0.2093 | $0.2230 | $342.18 | $214,593 |
| 2015-07-02 | $0.2229 | $0.2414 | $0.1917 | $0.1918 | $100.05 | $184,613 |
| 2015-07-03 | $0.1917 | $0.2279 | $0.1416 | $0.1437 | $675.11 | $138,311 |
| 2015-07-04 | $0.1437 | $0.2049 | $0.1430 | $0.1729 | $462.93 | $166,453 |
| 2015-07-05 | $0.1729 | $0.1943 | $0.1614 | $0.1634 | $477.11 | $157,282 |
| 2015-07-06 | $0.1635 | $0.1871 | $0.1518 | $0.1817 | $577.37 | $174,919 |
| 2015-07-07 | $0.1820 | $0.1859 | $0.1520 | $0.1833 | $520.08 | $176,424 |
| 2015-07-08 | $0.1830 | $0.1844 | $0.1621 | $0.1825 | $338.26 | $175,734 |
| 2015-07-09 | $0.1827 | $0.2851 | $0.1694 | $0.2172 | $924.57 | $209,138 |
| 2015-07-10 | $0.2169 | $0.2494 | $0.1793 | $0.1851 | $853.27 | $178,175 |
| 2015-07-11 | $0.1848 | $0.2076 | $0.1785 | $0.1788 | $647.77 | $172,143 |
| 2015-07-12 | $0.1788 | $0.2030 | $0.1599 | $0.1754 | $13.15 | $168,853 |
| 2015-07-13 | $0.1753 | $0.2011 | $0.1615 | $0.1672 | $563.45 | $161,009 |
| 2015-07-14 | $0.1671 | $0.2358 | $0.1541 | $0.2269 | $262.55 | $218,457 |
| 2015-07-15 | $0.2266 | $0.2580 | $0.1673 | $0.1849 | $19.43 | $178,029 |
| 2015-07-16 | $0.1846 | $0.2153 | $0.1622 | $0.1922 | $777.34 | $185,047 |
| 2015-07-17 | $0.1996 | $0.2346 | $0.1799 | $0.2323 | $357.53 | $223,698 |
| 2015-07-18 | $0.2322 | $0.2532 | $0.1938 | $0.2042 | $946.20 | $196,692 |
| 2015-07-19 | $0.2044 | $0.2094 | $0.2008 | $0.2009 | $238.81 | $193,452 |
| 2015-07-20 | $0.2010 | $0.2371 | $0.2005 | $0.2050 | $245.24 | $197,473 |
| 2015-07-21 | $0.2054 | $0.2544 | $0.1976 | $0.2516 | $226.68 | $242,370 |
| 2015-07-22 | $0.2513 | $0.2515 | $0.1985 | $0.2372 | $86.83 | $228,454 |
| 2015-07-23 | $0.2374 | $0.2524 | $0.1918 | $0.2522 | $700.99 | $242,903 |
| 2015-07-24 | $0.2522 | $0.2668 | $0.1984 | $0.2453 | $629.47 | $236,308 |
| 2015-07-25 | $0.2453 | $0.2644 | $0.2325 | $0.2642 | $387.87 | $254,536 |
| 2015-07-26 | $0.2642 | $0.2662 | $0.2330 | $0.2342 | $969.62 | $225,620 |
| 2015-07-27 | $0.2343 | $0.2485 | $0.2332 | $0.2349 | $109.01 | $226,305 |
| 2015-07-28 | $0.2349 | $0.2515 | $0.2339 | $0.2339 | $329.05 | $225,311 |
| 2015-07-29 | $0.2339 | $0.2675 | $0.2261 | $0.2642 | $885.91 | $254,547 |
| 2015-07-30 | $0.2642 | $0.2661 | $0.2474 | $0.2591 | $313.45 | $249,605 |
| 2015-07-31 | $0.2592 | $0.2629 | $0.2439 | $0.2589 | $380.54 | $249,414 |