Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.2213 | $0.2269 | $0.2168 | $0.2183 | $19.27 | $211,482 |
| 2016-02-02 | $0.2183 | $0.2255 | $0.2132 | $0.2251 | $100.22 | $218,131 |
| 2016-02-03 | $0.2251 | $0.2637 | $0.2170 | $0.2258 | $455.51 | $218,779 |
| 2016-02-04 | $0.2258 | $0.2399 | $0.2218 | $0.2286 | $18.07 | $221,502 |
| 2016-02-05 | $0.2286 | $0.2355 | $0.2263 | $0.2297 | $156.68 | $222,528 |
| 2016-02-06 | $0.2299 | $0.2313 | $0.2218 | $0.2254 | $39.73 | $218,387 |
| 2016-02-07 | $0.2254 | $0.2270 | $0.1993 | $0.1996 | $146.47 | $193,367 |
| 2016-02-08 | $0.1996 | $0.2712 | $0.1389 | $0.2698 | $29.95 | $261,377 |
| 2016-02-09 | $0.2698 | $0.2761 | $0.2191 | $0.2224 | $71.65 | $215,507 |
| 2016-02-10 | $0.2224 | $0.2383 | $0.1834 | $0.2290 | $88.01 | $221,901 |
| 2016-02-11 | $0.2291 | $0.2352 | $0.1392 | $0.2278 | $89.50 | $220,655 |
| 2016-02-12 | $0.2278 | $0.2318 | $0.2202 | $0.2246 | $59.09 | $217,580 |
| 2016-02-13 | $0.2246 | $0.2356 | $0.2047 | $0.2203 | $109.26 | $213,460 |
| 2016-02-14 | $0.2209 | $0.2474 | $0.2196 | $0.2447 | $36.28 | $237,061 |
| 2016-02-15 | $0.2447 | $0.2466 | $0.2082 | $0.2233 | $175.11 | $216,302 |
| 2016-02-16 | $0.2232 | $2.77 | $0.2232 | $2.77 | $4,293.14 | $2,678,954 |
| 2016-02-17 | $2.76 | $33.68 | $0.4243 | $0.4686 | $885.72 | $453,993 |
| 2016-02-18 | $0.4686 | $0.5286 | $0.2459 | $0.2484 | $616.52 | $240,652 |
| 2016-02-19 | $0.2484 | $0.2531 | $0.2406 | $0.2413 | $423.26 | $233,772 |
| 2016-02-20 | $0.2413 | $1.08 | $0.2413 | $0.2637 | $166.49 | $255,483 |
| 2016-02-21 | $0.2630 | $0.2753 | $0.2421 | $0.2693 | $784.51 | $260,874 |
| 2016-02-22 | $0.2693 | $0.2798 | $0.2457 | $0.2457 | $54.71 | $238,052 |
| 2016-02-23 | $0.2461 | $0.2748 | $0.2289 | $0.2526 | $606.15 | $244,692 |
| 2016-02-24 | $0.2527 | $0.2630 | $0.2319 | $0.2627 | $300.00 | $254,494 |
| 2016-02-25 | $0.2626 | $0.2643 | $0.2409 | $0.2454 | $480.20 | $237,786 |
| 2016-02-26 | $0.2454 | $0.2585 | $0.2392 | $0.2585 | $37.74 | $250,455 |
| 2016-02-27 | $0.2592 | $0.2604 | $0.2484 | $0.2596 | $20.57 | $251,470 |
| 2016-02-28 | $0.2595 | $0.2614 | $0.2459 | $0.2601 | $38.81 | $252,028 |
| 2016-02-29 | $0.2601 | $0.2632 | $0.2554 | $0.2584 | $15.95 | $250,316 |