Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.2581 | $0.2611 | $0.2533 | $0.2611 | $23.18 | $252,919 |
| 2016-03-02 | $0.2611 | $0.2663 | $0.2563 | $0.2567 | $13.50 | $248,718 |
| 2016-03-03 | $0.2564 | $0.2599 | $0.2451 | $0.2593 | $13.49 | $251,263 |
| 2016-03-04 | $0.2594 | $0.2657 | $0.2382 | $0.2384 | $533.98 | $231,005 |
| 2016-03-05 | $0.2382 | $0.2480 | $0.1656 | $0.2183 | $480.00 | $211,495 |
| 2016-03-06 | $0.2181 | $0.2441 | $0.2125 | $0.2378 | $218.18 | $230,348 |
| 2016-03-07 | $0.2378 | $0.2467 | $0.2258 | $0.2455 | $167.28 | $237,845 |
| 2016-03-08 | $0.2454 | $0.2462 | $0.2033 | $0.2443 | $286.35 | $236,671 |
| 2016-03-09 | $0.2442 | $0.2446 | $0.2125 | $0.2428 | $48.45 | $235,193 |
| 2016-03-10 | $0.2428 | $0.2463 | $0.2087 | $0.2087 | $48.95 | $202,190 |
| 2016-03-11 | $0.2087 | $0.2534 | $0.2086 | $0.2325 | $101.51 | $225,267 |
| 2016-03-12 | $0.2326 | $0.2493 | $0.2102 | $0.2469 | $48.89 | $239,187 |
| 2016-03-13 | $0.2468 | $0.2484 | $0.2229 | $0.2481 | $9.61 | $240,417 |
| 2016-03-14 | $0.2481 | $0.2493 | $0.2236 | $0.2411 | $137.98 | $233,589 |
| 2016-03-15 | $0.2411 | $0.2504 | $0.2153 | $0.2341 | $350.29 | $226,779 |
| 2016-03-16 | $0.2342 | $0.2504 | $0.2072 | $0.2075 | $191.07 | $201,035 |
| 2016-03-17 | $0.2075 | $0.2524 | $0.2038 | $0.2522 | $742.46 | $244,373 |
| 2016-03-18 | $0.2522 | $0.2522 | $0.2136 | $0.2432 | $45.56 | $235,612 |
| 2016-03-19 | $0.2431 | $0.2462 | $0.2202 | $0.2461 | $501.48 | $238,472 |
| 2016-03-20 | $0.2461 | $0.2487 | $0.2264 | $0.2483 | $834.13 | $240,579 |
| 2016-03-21 | $0.2482 | $0.2482 | $0.2264 | $0.2274 | $224.86 | $220,275 |
| 2016-03-22 | $0.2274 | $0.2515 | $0.2273 | $0.2389 | $180.07 | $231,459 |
| 2016-03-23 | $0.2389 | $0.2517 | $0.2350 | $0.2508 | $332.78 | $242,996 |
| 2016-03-24 | $0.2508 | $0.2512 | $0.2392 | $0.2498 | $280.01 | $242,054 |
| 2016-03-25 | $0.2498 | $0.2571 | $0.2416 | $0.2506 | $1,131.14 | $242,770 |
| 2016-03-26 | $0.2506 | $0.2927 | $0.2419 | $0.2508 | $1,156.71 | $242,960 |
| 2016-03-27 | $0.2508 | $0.2573 | $0.2423 | $0.2478 | $149.46 | $240,085 |
| 2016-03-28 | $0.2478 | $0.2562 | $0.2456 | $0.2545 | $35.61 | $246,530 |
| 2016-03-29 | $0.2545 | $0.2557 | $0.2414 | $0.2503 | $196.98 | $242,484 |
| 2016-03-30 | $0.2503 | $0.2505 | $0.2342 | $0.2447 | $288.55 | $237,060 |
| 2016-03-31 | $0.2447 | $0.2502 | $0.2295 | $0.2332 | $108.35 | $225,929 |