Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.2104 | $0.2585 | $0.1928 | $0.2505 | $169.50 | $242,730 |
| 2016-01-02 | $0.2558 | $0.2563 | $0.2209 | $0.2409 | $188.54 | $233,418 |
| 2016-01-03 | $0.2410 | $0.2462 | $0.2063 | $0.2077 | $50.87 | $201,266 |
| 2016-01-04 | $0.2078 | $0.2207 | $0.1965 | $0.2153 | $21.67 | $208,591 |
| 2016-01-05 | $0.2153 | $0.2461 | $0.1934 | $0.2458 | $24.51 | $238,177 |
| 2016-01-06 | $0.2458 | $0.2565 | $0.2097 | $0.2127 | $0.2007 | $206,090 |
| 2016-01-07 | $0.2121 | $0.2192 | $0.1760 | $0.1837 | $10.19 | $178,008 |
| 2016-01-08 | $0.1835 | $0.3351 | $0.1830 | $0.2695 | $83.92 | $261,112 |
| 2016-01-09 | $0.2694 | $0.3405 | $0.2655 | $0.2809 | $22.10 | $272,139 |
| 2016-01-10 | $0.2809 | $0.2813 | $0.2241 | $0.2659 | $16.38 | $257,604 |
| 2016-01-11 | $0.2661 | $0.3359 | $0.2628 | $0.2646 | $30.75 | $256,350 |
| 2016-01-12 | $0.2646 | $0.3352 | $0.2593 | $0.2593 | $1.22 | $251,240 |
| 2016-01-13 | $0.2571 | $0.3205 | $0.2494 | $0.2551 | $63.34 | $247,155 |
| 2016-01-14 | $0.2551 | $0.2916 | $0.2376 | $0.2539 | $73.10 | $246,008 |
| 2016-01-15 | $0.2539 | $0.2898 | $0.2086 | $0.2086 | $29.00 | $202,091 |
| 2016-01-16 | $0.2078 | $0.4045 | $0.1845 | $0.3012 | $1,455.86 | $291,840 |
| 2016-01-17 | $0.3140 | $0.4271 | $0.2507 | $0.2762 | $316.16 | $267,604 |
| 2016-01-18 | $0.2617 | $0.3359 | $0.2382 | $0.2706 | $169.15 | $262,164 |
| 2016-01-19 | $0.2769 | $0.2957 | $0.2599 | $0.2624 | $92.95 | $254,179 |
| 2016-01-20 | $0.2620 | $0.3326 | $0.2284 | $0.3242 | $206.54 | $314,080 |
| 2016-01-21 | $0.3230 | $0.3399 | $0.2714 | $0.3128 | $67.88 | $303,031 |
| 2016-01-22 | $0.3138 | $0.3138 | $0.2469 | $0.2469 | $140.19 | $239,180 |
| 2016-01-23 | $0.2471 | $0.2911 | $0.2430 | $0.2872 | $189.73 | $278,268 |
| 2016-01-24 | $0.2870 | $0.2983 | $0.2461 | $0.2766 | $3.46 | $268,015 |
| 2016-01-25 | $0.2765 | $0.2893 | $0.2519 | $0.2777 | $40.06 | $269,048 |
| 2016-01-26 | $0.2776 | $0.2819 | $0.2419 | $0.2431 | $75.57 | $235,529 |
| 2016-01-27 | $0.2466 | $0.2802 | $0.2226 | $0.2643 | $124.92 | $256,114 |
| 2016-01-28 | $0.2643 | $0.2765 | $0.2312 | $0.2638 | $78.96 | $255,605 |
| 2016-01-29 | $0.2638 | $0.2867 | $0.2175 | $0.2212 | $6.31 | $214,320 |
| 2016-01-30 | $0.2210 | $0.2783 | $0.2205 | $0.2770 | $21.44 | $268,329 |
| 2016-01-31 | $0.2770 | $0.2774 | $0.2185 | $0.2212 | $192.35 | $214,306 |