Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.1913 | $0.2224 | $0.1898 | $0.2157 | $18.15 | $210,659 |
| 2016-06-02 | $0.2153 | $0.2702 | $0.2141 | $0.2690 | $139.96 | $262,745 |
| 2016-06-03 | $0.2690 | $0.2695 | $0.2255 | $0.2497 | $140.23 | $243,907 |
| 2016-06-04 | $0.2469 | $0.2559 | $0.2043 | $0.2058 | $114.48 | $201,034 |
| 2016-06-05 | $0.2047 | $0.2324 | $0.2030 | $0.2269 | $31.68 | $221,586 |
| 2016-06-06 | $0.2268 | $0.2429 | $0.2268 | $0.2342 | $50.17 | $228,741 |
| 2016-06-07 | $0.2342 | $0.2502 | $0.2189 | $0.2500 | $59.14 | $244,183 |
| 2016-06-08 | $0.2500 | $0.2859 | $0.1153 | $0.2324 | $556.24 | $227,015 |
| 2016-06-09 | $0.2324 | $0.3123 | $0.2045 | $0.3036 | $41.48 | $296,508 |
| 2016-06-10 | $0.2960 | $0.3133 | $0.2023 | $0.2077 | $367.32 | $202,873 |
| 2016-06-11 | $0.2079 | $0.2298 | $0.1843 | $0.1909 | $88.61 | $186,455 |
| 2016-06-12 | $0.1908 | $0.2096 | $0.08028 | $0.2058 | $141.55 | $201,000 |
| 2016-06-13 | $0.2059 | $0.3228 | $0.1454 | $0.3053 | $45.43 | $298,148 |
| 2016-06-14 | $0.3053 | $0.3078 | $0.1779 | $0.2389 | $379.08 | $233,321 |
| 2016-06-15 | $0.2388 | $0.2785 | $0.1749 | $0.1948 | $3.58 | $190,234 |
| 2016-06-16 | $0.1949 | $0.2408 | $0.1906 | $0.2114 | $5.07 | $206,461 |
| 2016-06-17 | $0.2112 | $0.2446 | $0.2112 | $0.2247 | $72.14 | $219,507 |
| 2016-06-18 | $0.2246 | $0.2999 | $0.1887 | $0.2373 | $104.14 | $231,769 |
| 2016-06-19 | $0.2372 | $0.2941 | $0.1977 | $0.2929 | $96.71 | $286,068 |
| 2016-06-20 | $0.2930 | $0.2972 | $0.2049 | $0.2948 | $140.64 | $287,910 |
| 2016-06-21 | $0.2947 | $0.2947 | $0.1956 | $0.1997 | $129.61 | $195,087 |
| 2016-06-22 | $0.2000 | $0.2056 | $0.1529 | $0.1765 | $33.09 | $172,357 |
| 2016-06-23 | $0.1788 | $0.1853 | $0.1248 | $0.1249 | $25.30 | $121,985 |
| 2016-06-24 | $0.1249 | $0.2180 | $0.1249 | $0.1913 | $120.60 | $186,857 |
| 2016-06-25 | $0.1908 | $0.1957 | $0.1100 | $0.1748 | $264.20 | $170,701 |
| 2016-06-26 | $0.1747 | $0.1752 | $0.1501 | $0.1575 | $53.69 | $153,842 |
| 2016-06-27 | $0.1573 | $0.1624 | $0.1100 | $0.1502 | $123.11 | $146,696 |
| 2016-06-28 | $0.1516 | $0.1665 | $0.1128 | $0.1133 | $0.003242 | $110,709 |
| 2016-06-29 | $0.1133 | $0.1625 | $0.1109 | $0.1364 | $201.99 | $133,266 |
| 2016-06-30 | $0.1365 | $0.2203 | $0.1087 | $0.1915 | $130.67 | $187,073 |