Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.2590 | $0.2593 | $0.2240 | $0.2250 | $734.77 | $216,741 |
| 2015-08-02 | $0.2245 | $0.2269 | $0.2119 | $0.2267 | $99.78 | $218,418 |
| 2015-08-03 | $0.2267 | $0.2268 | $0.1926 | $0.1926 | $210.85 | $185,584 |
| 2015-08-04 | $0.1923 | $0.2284 | $0.1923 | $0.2281 | $5.44 | $219,772 |
| 2015-08-05 | $0.2280 | $0.2282 | $0.1750 | $0.2227 | $206.19 | $214,531 |
| 2015-08-06 | $0.2085 | $0.2213 | $0.1764 | $0.2007 | $301.67 | $193,343 |
| 2015-08-07 | $0.2006 | $0.2215 | $0.2000 | $0.2041 | $146.14 | $196,656 |
| 2015-08-08 | $0.2042 | $0.2205 | $0.1776 | $0.1776 | $2.65 | $171,115 |
| 2015-08-09 | $0.1778 | $0.2108 | $0.1774 | $0.1996 | $73.44 | $192,270 |
| 2015-08-10 | $0.1996 | $0.2103 | $0.1684 | $0.1706 | $153.03 | $164,334 |
| 2015-08-11 | $0.1909 | $0.2000 | $0.1714 | $0.2000 | $118.88 | $192,737 |
| 2015-08-12 | $0.2001 | $0.2002 | $0.1766 | $0.1858 | $60.46 | $179,082 |
| 2015-08-13 | $0.1858 | $0.2088 | $0.1707 | $0.1953 | $209.11 | $188,236 |
| 2015-08-14 | $0.1954 | $0.2113 | $0.1838 | $0.1993 | $580.24 | $192,089 |
| 2015-08-15 | $0.1993 | $0.2122 | $0.1937 | $0.1962 | $1,245.77 | $189,088 |
| 2015-08-16 | $0.1962 | $0.1968 | $0.1928 | $0.1939 | $17.32 | $186,833 |
| 2015-08-17 | $0.1939 | $0.2121 | $0.1908 | $0.2009 | $889.83 | $193,581 |
| 2015-08-18 | $0.2009 | $0.2077 | $0.1642 | $0.1642 | $597.66 | $158,214 |
| 2015-08-19 | $0.1626 | $0.2050 | $0.1626 | $0.1859 | $101.55 | $179,187 |
| 2015-08-20 | $0.1859 | $0.2135 | $0.1859 | $0.2073 | $1,033.52 | $199,829 |
| 2015-08-21 | $0.2073 | $0.2146 | $0.2035 | $0.2136 | $755.33 | $205,864 |
| 2015-08-22 | $0.2134 | $0.2156 | $0.2017 | $0.2123 | $958.14 | $204,675 |
| 2015-08-23 | $0.2122 | $0.2141 | $0.2014 | $0.2108 | $767.52 | $203,192 |
| 2015-08-24 | $0.2107 | $0.2116 | $0.1857 | $0.1866 | $599.72 | $179,865 |
| 2015-08-25 | $0.1859 | $0.2077 | $0.1737 | $0.2021 | $565.07 | $194,834 |
| 2015-08-26 | $0.2020 | $0.2109 | $0.1918 | $0.1920 | $283.95 | $185,069 |
| 2015-08-27 | $0.1920 | $0.2077 | $0.1906 | $0.1980 | $687.80 | $190,923 |
| 2015-08-28 | $0.1982 | $0.2139 | $0.1777 | $0.2080 | $642.08 | $200,488 |
| 2015-08-29 | $0.2079 | $0.2091 | $0.1889 | $0.2048 | $469.60 | $197,456 |
| 2015-08-30 | $0.2048 | $0.2073 | $0.1972 | $0.2057 | $336.25 | $198,336 |
| 2015-08-31 | $0.2060 | $0.2109 | $0.2000 | $0.2094 | $440.54 | $201,913 |