Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.2332 | $0.2486 | $0.2316 | $0.2486 | $20.42 | $240,851 |
| 2016-04-02 | $0.2487 | $0.2528 | $0.2355 | $0.2525 | $96.67 | $244,619 |
| 2016-04-03 | $0.2525 | $0.2528 | $0.2224 | $0.2334 | $77.71 | $226,176 |
| 2016-04-04 | $0.2334 | $0.2601 | $0.2068 | $0.2527 | $3.34 | $244,874 |
| 2016-04-05 | $0.2439 | $0.2545 | $0.2380 | $0.2416 | $11.93 | $234,092 |
| 2016-04-06 | $0.2416 | $0.2427 | $0.2334 | $0.2421 | $2.43 | $234,550 |
| 2016-04-07 | $0.2422 | $0.2523 | $0.2227 | $0.2228 | $76.94 | $215,898 |
| 2016-04-08 | $0.2229 | $0.2527 | $0.2178 | $0.2521 | $415.83 | $244,206 |
| 2016-04-09 | $0.2521 | $0.2524 | $0.2211 | $0.2288 | $80.54 | $221,668 |
| 2016-04-10 | $0.2288 | $0.2293 | $0.2136 | $0.2263 | $1.93 | $219,289 |
| 2016-04-11 | $0.2264 | $0.2536 | $0.2264 | $0.2532 | $644.01 | $245,264 |
| 2016-04-12 | $0.2532 | $0.2561 | $0.2425 | $0.2539 | $151.80 | $246,027 |
| 2016-04-13 | $0.2539 | $0.2550 | $0.2434 | $0.2541 | $376.11 | $246,218 |
| 2016-04-14 | $0.2541 | $0.2551 | $0.2373 | $0.2544 | $179.30 | $246,448 |
| 2016-04-15 | $0.2544 | $0.2578 | $0.2419 | $0.2576 | $244.86 | $249,575 |
| 2016-04-16 | $0.2576 | $0.2589 | $0.2181 | $0.2465 | $79.25 | $238,856 |
| 2016-04-17 | $0.2377 | $0.2558 | $0.2314 | $0.2547 | $64.70 | $246,730 |
| 2016-04-18 | $0.2546 | $0.2825 | $0.2175 | $0.2796 | $384.24 | $270,857 |
| 2016-04-19 | $0.2796 | $0.2798 | $0.2217 | $0.2293 | $740.16 | $222,168 |
| 2016-04-20 | $0.2293 | $0.3049 | $0.2292 | $0.2517 | $193.14 | $243,816 |
| 2016-04-21 | $0.2517 | $0.3034 | $0.2420 | $0.2659 | $360.07 | $257,616 |
| 2016-04-22 | $0.2660 | $0.2735 | $0.1740 | $0.2258 | $776.73 | $218,758 |
| 2016-04-23 | $0.2258 | $0.2682 | $0.1343 | $0.2604 | $597.02 | $252,266 |
| 2016-04-24 | $0.2605 | $0.2719 | $0.1415 | $0.2707 | $694.36 | $262,271 |
| 2016-04-25 | $0.2706 | $0.2710 | $0.1652 | $0.2496 | $623.93 | $241,854 |
| 2016-04-26 | $0.2492 | $0.2871 | $0.2043 | $0.2631 | $183.71 | $254,904 |
| 2016-04-27 | $0.2631 | $0.2673 | $0.1946 | $0.2557 | $157.45 | $247,732 |
| 2016-04-28 | $0.2560 | $0.2577 | $0.1982 | $0.1982 | $79.32 | $192,029 |
| 2016-04-29 | $0.1982 | $0.2676 | $0.1918 | $0.2395 | $75.81 | $232,028 |
| 2016-04-30 | $0.2394 | $0.2660 | $0.2028 | $0.2496 | $43.80 | $241,867 |