Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.1237 | $0.1324 | $0.1229 | $0.1276 | $30.25 | $123,446 |
| 2015-11-02 | $0.1275 | $0.1378 | $0.1109 | $0.1221 | $21.25 | $118,059 |
| 2015-11-03 | $0.1223 | $0.1511 | $0.1171 | $0.1245 | $41.77 | $120,445 |
| 2015-11-04 | $0.1252 | $0.1837 | $0.1251 | $0.1390 | $47.53 | $134,480 |
| 2015-11-05 | $0.1400 | $0.1553 | $0.1000 | $0.1236 | $34.79 | $119,519 |
| 2015-11-06 | $0.1198 | $0.1483 | $0.09479 | $0.1261 | $12.68 | $121,999 |
| 2015-11-07 | $0.1263 | $0.1608 | $0.09915 | $0.1128 | $111.79 | $109,094 |
| 2015-11-08 | $0.1127 | $0.1248 | $0.1039 | $0.1156 | $3.60 | $111,825 |
| 2015-11-09 | $0.1159 | $0.1511 | $0.1032 | $0.1421 | $7.79 | $137,442 |
| 2015-11-10 | $0.1417 | $0.1472 | $0.1002 | $0.1065 | $165.20 | $103,066 |
| 2015-11-11 | $0.1066 | $0.1136 | $0.08979 | $0.1123 | $6.70 | $108,616 |
| 2015-11-12 | $0.1123 | $0.1201 | $0.09867 | $0.1084 | $28.09 | $104,839 |
| 2015-11-13 | $0.1082 | $0.1254 | $0.1055 | $0.1109 | $9.68 | $107,323 |
| 2015-11-14 | $0.1111 | $0.1238 | $0.1089 | $0.1101 | $60.85 | $106,470 |
| 2015-11-15 | $0.1101 | $0.1203 | $0.1062 | $0.1153 | $44.21 | $111,502 |
| 2015-11-16 | $0.1152 | $0.1184 | $0.1042 | $0.1111 | $198.09 | $107,532 |
| 2015-11-17 | $0.1112 | $0.1212 | $0.1093 | $0.1118 | $51.52 | $108,154 |
| 2015-11-18 | $0.1118 | $0.1326 | $0.09884 | $0.1198 | $402.90 | $115,952 |
| 2015-11-19 | $0.1199 | $0.1314 | $0.1106 | $0.1282 | $284.80 | $124,014 |
| 2015-11-20 | $0.1282 | $0.1284 | $0.1032 | $0.1039 | $30.29 | $100,496 |
| 2015-11-21 | $0.1038 | $0.1169 | $0.1031 | $0.1062 | $15.93 | $102,801 |
| 2015-11-22 | $0.1063 | $0.1190 | $0.1061 | $0.1183 | $0.05524 | $114,438 |
| 2015-11-23 | $0.1184 | $0.1184 | $0.1104 | $0.1106 | $243.69 | $107,027 |
| 2015-11-24 | $0.1106 | $0.1166 | $0.09948 | $0.1086 | $161.23 | $105,047 |
| 2015-11-25 | $0.1085 | $0.1278 | $0.09644 | $0.1095 | $187.10 | $105,937 |
| 2015-11-26 | $0.1094 | $0.1385 | $0.1012 | $0.1381 | $110.21 | $133,674 |
| 2015-11-27 | $0.1372 | $0.1520 | $0.1198 | $0.1510 | $161.18 | $146,108 |
| 2015-11-28 | $0.1508 | $0.1617 | $0.1200 | $0.1205 | $150.65 | $116,659 |
| 2015-11-29 | $0.1207 | $0.1586 | $0.1178 | $0.1305 | $207.63 | $126,288 |
| 2015-11-30 | $0.1304 | $0.1682 | $0.1100 | $0.1161 | $125.22 | $112,356 |