Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.1099 | $0.1287 | $0.1062 | $0.1071 | $270.25 | $103,672 |
| 2015-12-02 | $0.1076 | $0.1437 | $0.1037 | $0.1255 | $989.21 | $121,424 |
| 2015-12-03 | $0.1256 | $0.1401 | $0.1189 | $0.1299 | $159.02 | $125,740 |
| 2015-12-04 | $0.1299 | $0.1412 | $0.1257 | $0.1389 | $61.69 | $134,488 |
| 2015-12-05 | $0.1390 | $0.1507 | $0.1390 | $0.1483 | $67.99 | $143,591 |
| 2015-12-06 | $0.1484 | $0.1515 | $0.1408 | $0.1447 | $165.11 | $140,034 |
| 2015-12-07 | $0.1436 | $0.1477 | $0.1178 | $0.1222 | $16.10 | $118,260 |
| 2015-12-08 | $0.1221 | $0.1673 | $0.1185 | $0.1673 | $182.19 | $161,903 |
| 2015-12-09 | $0.1683 | $0.1721 | $0.1456 | $0.1618 | $61.46 | $156,612 |
| 2015-12-10 | $0.1619 | $0.1674 | $0.1472 | $0.1497 | $252.79 | $144,885 |
| 2015-12-11 | $0.1496 | $0.1961 | $0.1426 | $0.1913 | $129.65 | $185,201 |
| 2015-12-12 | $0.1918 | $0.1920 | $0.1507 | $0.1662 | $56.75 | $160,853 |
| 2015-12-13 | $0.1658 | $0.1744 | $0.1537 | $0.1584 | $19.58 | $153,368 |
| 2015-12-14 | $0.1581 | $0.1776 | $0.1400 | $0.1414 | $12.68 | $136,854 |
| 2015-12-15 | $0.1413 | $0.1791 | $0.1413 | $0.1789 | $42.79 | $173,260 |
| 2015-12-16 | $0.1793 | $0.2120 | $0.1626 | $0.1992 | $88.72 | $192,955 |
| 2015-12-17 | $0.1993 | $0.2221 | $0.1840 | $0.1954 | $115.11 | $189,299 |
| 2015-12-18 | $0.1942 | $0.3084 | $0.1940 | $0.2774 | $935.02 | $268,681 |
| 2015-12-19 | $0.2774 | $0.3214 | $0.2531 | $0.2680 | $1,145.62 | $259,586 |
| 2015-12-20 | $0.2681 | $0.2911 | $0.2228 | $0.2508 | $742.00 | $242,953 |
| 2015-12-21 | $0.2509 | $0.2690 | $0.2259 | $0.2481 | $509.00 | $240,409 |
| 2015-12-22 | $0.2482 | $0.2491 | $0.1952 | $0.2034 | $333.35 | $197,019 |
| 2015-12-23 | $0.2031 | $0.2460 | $0.1959 | $0.2416 | $54.80 | $234,109 |
| 2015-12-24 | $0.2416 | $0.2557 | $0.1654 | $0.1665 | $76.85 | $161,270 |
| 2015-12-25 | $0.1664 | $0.2488 | $0.1652 | $0.2298 | $62.49 | $222,664 |
| 2015-12-26 | $0.2299 | $0.2514 | $0.2017 | $0.2038 | $64.27 | $197,466 |
| 2015-12-27 | $0.1998 | $0.2170 | $0.1834 | $0.2015 | $38.99 | $195,247 |
| 2015-12-28 | $0.2017 | $0.2521 | $0.2017 | $0.2100 | $100.44 | $203,484 |
| 2015-12-29 | $0.2100 | $0.2299 | $0.1875 | $0.2243 | $57.20 | $217,350 |
| 2015-12-30 | $0.2247 | $0.2521 | $0.1968 | $0.2128 | $112.13 | $206,178 |
| 2015-12-31 | $0.2129 | $0.2283 | $0.1881 | $0.2104 | $41.05 | $203,822 |