Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.09271 | $0.09538 | $0.08870 | $0.09444 | $71.87 | $91,265.02 |
| 2015-10-02 | $0.09442 | $0.1038 | $0.08713 | $0.09353 | $157.48 | $90,384.12 |
| 2015-10-03 | $0.09353 | $0.1037 | $0.09353 | $0.1035 | $141.45 | $100,040 |
| 2015-10-04 | $0.1035 | $0.1073 | $0.09625 | $0.09634 | $80.74 | $93,106.85 |
| 2015-10-05 | $0.09637 | $0.09852 | $0.08518 | $0.08743 | $432.82 | $84,499.40 |
| 2015-10-06 | $0.08748 | $0.09646 | $0.07598 | $0.07625 | $53.10 | $73,693.51 |
| 2015-10-07 | $0.07357 | $0.1229 | $0.07345 | $0.09708 | $861.78 | $93,830.95 |
| 2015-10-08 | $0.09711 | $0.1212 | $0.09501 | $0.1207 | $298.11 | $116,635 |
| 2015-10-09 | $0.1206 | $0.1207 | $0.08690 | $0.08696 | $211.41 | $84,052.37 |
| 2015-10-10 | $0.08695 | $0.09679 | $0.08658 | $0.08718 | $18.06 | $84,267.82 |
| 2015-10-11 | $0.08720 | $0.1038 | $0.08699 | $0.1038 | $155.70 | $100,327 |
| 2015-10-12 | $0.1038 | $0.1038 | $0.08752 | $0.09813 | $231.99 | $94,852.61 |
| 2015-10-13 | $0.09812 | $0.1248 | $0.09074 | $0.09298 | $381.83 | $89,874.46 |
| 2015-10-14 | $0.09304 | $0.1270 | $0.09304 | $0.1230 | $713.65 | $118,893 |
| 2015-10-15 | $0.1229 | $0.1654 | $0.1121 | $0.1514 | $1,156.12 | $146,326 |
| 2015-10-16 | $0.1513 | $0.1653 | $0.1199 | $0.1218 | $531.12 | $117,712 |
| 2015-10-17 | $0.1219 | $0.1399 | $0.1173 | $0.1399 | $189.91 | $135,265 |
| 2015-10-18 | $0.1397 | $0.1702 | $0.1280 | $0.1336 | $461.47 | $129,132 |
| 2015-10-19 | $0.1335 | $0.1457 | $0.1335 | $0.1449 | $560.21 | $140,097 |
| 2015-10-20 | $0.1449 | $0.1462 | $0.1300 | $0.1335 | $584.46 | $129,113 |
| 2015-10-21 | $0.1335 | $0.1474 | $0.1121 | $0.1122 | $615.67 | $108,473 |
| 2015-10-22 | $0.1122 | $0.1320 | $0.1023 | $0.1127 | $143.60 | $108,987 |
| 2015-10-23 | $0.1128 | $0.1129 | $0.1019 | $0.1032 | $17.76 | $99,817.51 |
| 2015-10-24 | $0.1032 | $0.1087 | $0.1032 | $0.1087 | $6.20 | $105,135 |
| 2015-10-25 | $0.1087 | $0.1226 | $0.1086 | $0.1130 | $101.26 | $109,237 |
| 2015-10-26 | $0.1132 | $0.1137 | $0.08596 | $0.1006 | $35.11 | $97,238.65 |
| 2015-10-27 | $0.1006 | $0.1038 | $0.07193 | $0.08289 | $283.67 | $80,155.93 |
| 2015-10-28 | $0.08262 | $0.1470 | $0.07055 | $0.1470 | $494.93 | $142,148 |
| 2015-10-29 | $0.1468 | $0.1497 | $0.09186 | $0.1227 | $271.16 | $118,704 |
| 2015-10-30 | $0.1228 | $0.1613 | $0.1073 | $0.1312 | $75.21 | $126,845 |
| 2015-10-31 | $0.1311 | $0.1329 | $0.1228 | $0.1236 | $31.24 | $119,577 |