Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.1913 | $0.2231 | $0.06854 | $0.1218 | $1.35 | $119,006 |
| 2016-07-02 | $0.1219 | $0.2603 | $0.1219 | $0.1766 | $56.34 | $172,484 |
| 2016-07-03 | $0.1767 | $0.2124 | $0.1030 | $0.1043 | $77.73 | $101,852 |
| 2016-07-04 | $0.1045 | $0.1743 | $0.09778 | $0.1743 | $507.65 | $170,289 |
| 2016-07-05 | $0.1744 | $0.1744 | $0.07473 | $0.1274 | $397.12 | $124,438 |
| 2016-07-06 | $0.1274 | $0.1438 | $0.08992 | $0.1016 | $23.97 | $99,190.46 |
| 2016-07-07 | $0.1016 | $0.1626 | $0.07518 | $0.1625 | $117.09 | $158,680 |
| 2016-07-08 | $0.1627 | $0.1700 | $0.09121 | $0.1700 | $51.12 | $166,039 |
| 2016-07-09 | $0.1699 | $0.1699 | $0.1115 | $0.1172 | $49.10 | $114,436 |
| 2016-07-10 | $0.1172 | $0.1615 | $0.1166 | $0.1614 | $37.95 | $157,634 |
| 2016-07-11 | $0.1613 | $0.1639 | $0.1161 | $0.1231 | $0.7908 | $120,194 |
| 2016-07-12 | $0.1231 | $0.2681 | $0.1231 | $0.2591 | $22.74 | $253,037 |
| 2016-07-13 | $0.2591 | $0.2598 | $0.1297 | $0.1330 | $4.82 | $129,861 |
| 2016-07-14 | $0.1327 | $0.1613 | $0.1303 | $0.1589 | $10.47 | $155,248 |
| 2016-07-15 | $0.1590 | $0.1598 | $0.1435 | $0.1494 | $20.92 | $145,888 |
| 2016-07-16 | $0.1492 | $0.1690 | $0.1485 | $0.1623 | $30.75 | $158,551 |
| 2016-07-17 | $0.1620 | $0.1628 | $0.1340 | $0.1344 | $50.92 | $131,289 |
| 2016-07-18 | $0.1345 | $0.1429 | $0.1340 | $0.1414 | $0.03542 | $138,120 |
| 2016-07-19 | $0.1414 | $0.1481 | $0.1411 | $0.1480 | $0.5555 | $144,594 |
| 2016-07-20 | $0.1480 | $0.1583 | $0.1262 | $0.1265 | $33.37 | $123,560 |
| 2016-07-21 | $0.1265 | $0.1560 | $0.1255 | $0.1437 | $3.74 | $140,350 |
| 2016-07-22 | $0.1437 | $0.1437 | $0.1205 | $0.1286 | $19.25 | $125,595 |
| 2016-07-23 | $0.1286 | $0.1467 | $0.09855 | $0.1415 | $20.01 | $138,159 |
| 2016-07-24 | $0.1414 | $0.1520 | $0.1120 | $0.1455 | $4.26 | $142,079 |
| 2016-07-25 | $0.1455 | $0.1516 | $0.1242 | $0.1243 | $1.14 | $121,358 |
| 2016-07-26 | $0.1243 | $0.1503 | $0.1227 | $0.1239 | $63.31 | $121,018 |
| 2016-07-27 | $0.1238 | $0.1578 | $0.1236 | $0.1570 | $56.45 | $153,379 |
| 2016-07-28 | $0.1570 | $0.1578 | $0.1346 | $0.1572 | $1.02 | $153,566 |
| 2016-07-29 | $0.1572 | $0.1575 | $0.1382 | $0.1511 | $129.95 | $147,578 |
| 2016-07-30 | $0.1511 | $0.1570 | $0.1390 | $0.1441 | $2.22 | $140,758 |
| 2016-07-31 | $0.1441 | $0.1515 | $0.1380 | $0.1381 | $16.66 | $134,918 |