Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.2497 | $0.2601 | $0.2161 | $0.2596 | $61.84 | $251,521 |
| 2016-05-02 | $0.2597 | $0.2600 | $0.2072 | $0.2455 | $151.65 | $237,837 |
| 2016-05-03 | $0.2455 | $0.2661 | $0.2112 | $0.2657 | $387.58 | $257,406 |
| 2016-05-04 | $0.2657 | $0.2657 | $0.2156 | $0.2505 | $84.18 | $242,719 |
| 2016-05-05 | $0.2505 | $0.2664 | $0.2233 | $0.2647 | $243.56 | $256,436 |
| 2016-05-06 | $0.2647 | $0.2664 | $0.1624 | $0.2649 | $153.33 | $256,682 |
| 2016-05-07 | $0.2649 | $0.2654 | $0.2391 | $0.2444 | $82.63 | $236,755 |
| 2016-05-08 | $0.2444 | $0.2720 | $0.1963 | $0.2080 | $558.02 | $201,551 |
| 2016-05-09 | $0.2080 | $0.2705 | $0.2074 | $0.2254 | $4.93 | $218,335 |
| 2016-05-10 | $0.2254 | $0.2365 | $0.1646 | $0.1715 | $3.59 | $166,197 |
| 2016-05-11 | $0.1716 | $0.2455 | $0.1716 | $0.2355 | $136.99 | $228,210 |
| 2016-05-12 | $0.2356 | $0.2356 | $0.1864 | $0.2050 | $157.21 | $198,635 |
| 2016-05-13 | $0.2050 | $0.2665 | $0.1913 | $0.2506 | $442.76 | $242,829 |
| 2016-05-14 | $0.2506 | $0.2671 | $0.2081 | $0.2665 | $377.13 | $258,157 |
| 2016-05-15 | $0.2665 | $0.2683 | $0.2280 | $0.2677 | $92.52 | $259,319 |
| 2016-05-16 | $0.2676 | $0.2677 | $0.2315 | $0.2320 | $221.49 | $224,820 |
| 2016-05-17 | $0.2320 | $0.2429 | $0.2269 | $0.2428 | $19.45 | $235,204 |
| 2016-05-18 | $0.2428 | $0.2428 | $0.2079 | $0.2364 | $65.09 | $228,988 |
| 2016-05-19 | $0.2363 | $0.2431 | $0.2023 | $0.2023 | $216.85 | $195,980 |
| 2016-05-20 | $0.2019 | $0.2299 | $0.2013 | $0.2299 | $94.75 | $222,768 |
| 2016-05-21 | $0.2301 | $0.2307 | $0.2044 | $0.2260 | $84.85 | $219,005 |
| 2016-05-22 | $0.2260 | $0.2261 | $0.1597 | $0.1597 | $836.61 | $154,743 |
| 2016-05-23 | $0.1597 | $0.2002 | $0.1595 | $0.1827 | $336.96 | $176,991 |
| 2016-05-24 | $0.1826 | $0.2133 | $0.1826 | $0.2026 | $263.08 | $196,270 |
| 2016-05-25 | $0.2026 | $0.2374 | $0.2026 | $0.2240 | $213.85 | $217,052 |
| 2016-05-26 | $0.2241 | $0.2312 | $0.2108 | $0.2266 | $199.88 | $219,568 |
| 2016-05-27 | $0.2266 | $0.2348 | $0.1894 | $0.2231 | $385.77 | $216,162 |
| 2016-05-28 | $0.2230 | $0.2601 | $0.2226 | $0.2588 | $100.85 | $250,690 |
| 2016-05-29 | $0.2585 | $0.2585 | $0.2228 | $0.2285 | $84.50 | $223,135 |
| 2016-05-30 | $0.2287 | $0.2314 | $0.2134 | $0.2246 | $70.36 | $219,334 |
| 2016-05-31 | $0.2242 | $0.2267 | $0.1910 | $0.1913 | $18.00 | $186,862 |