Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.1381 | $0.1473 | $0.1340 | $0.1340 | $39.78 | $130,887 |
| 2016-08-02 | $0.1341 | $0.1600 | $0.1341 | $0.1420 | $37.08 | $138,739 |
| 2016-08-03 | $0.1430 | $0.1462 | $0.1261 | $0.1303 | $138.10 | $127,245 |
| 2016-08-04 | $0.1303 | $0.1676 | $0.1207 | $0.1592 | $107.43 | $155,541 |
| 2016-08-05 | $0.1593 | $0.1722 | $0.06300 | $0.1584 | $45.63 | $154,711 |
| 2016-08-06 | $0.1583 | $0.1676 | $0.1553 | $0.1646 | $1.70 | $160,725 |
| 2016-08-07 | $0.1646 | $0.1655 | $0.1232 | $0.1245 | $0.8372 | $121,555 |
| 2016-08-08 | $0.1245 | $0.1289 | $0.1180 | $0.1285 | $7.28 | $125,537 |
| 2016-08-09 | $0.1285 | $0.1382 | $0.07561 | $0.08261 | $1.91 | $80,683.15 |
| 2016-08-10 | $0.08258 | $0.1637 | $0.07013 | $0.1435 | $6.89 | $140,117 |
| 2016-08-11 | $0.1435 | $0.1658 | $0.1434 | $0.1641 | $5.36 | $160,280 |
| 2016-08-12 | $0.1633 | $0.1640 | $0.1630 | $0.1634 | $15.04 | $159,559 |
| 2016-08-13 | $0.1633 | $0.1651 | $0.1626 | $0.1639 | $0.2813 | $160,078 |
| 2016-08-14 | $0.1639 | $0.1639 | $0.1373 | $0.1591 | $17.21 | $155,434 |
| 2016-08-15 | $0.1592 | $0.1600 | $0.1366 | $0.1582 | $12.35 | $154,540 |
| 2016-08-16 | $0.1583 | $0.4611 | $0.1583 | $0.3853 | $75.44 | $376,353 |
| 2016-08-17 | $0.3854 | $0.3863 | $0.1227 | $0.1227 | $1.11 | $119,830 |
| 2016-08-18 | $0.1227 | $0.1634 | $0.1194 | $0.1601 | $33.80 | $156,398 |
| 2016-08-19 | $0.1602 | $0.1619 | $0.1483 | $0.1483 | $61.90 | $144,853 |
| 2016-08-20 | $0.1483 | $0.1520 | $0.1411 | $0.1471 | $103.53 | $143,675 |
| 2016-08-21 | $0.1471 | $0.1580 | $0.1438 | $0.1573 | $0.04718 | $153,611 |
| 2016-08-22 | $0.1572 | $0.1574 | $0.1069 | $0.1069 | $1.38 | $104,375 |
| 2016-08-23 | $0.1068 | $0.1548 | $0.1068 | $0.1548 | $5.67 | $151,194 |
| 2016-08-24 | $0.1548 | $0.2032 | $0.1539 | $0.2030 | $249.98 | $198,315 |
| 2016-08-25 | $0.2031 | $0.2032 | $0.1647 | $0.1650 | $7.02 | $161,157 |
| 2016-08-26 | $0.1650 | $0.2321 | $0.1641 | $0.2077 | $80.52 | $202,822 |
| 2016-08-27 | $0.2077 | $0.2078 | $0.1707 | $0.1996 | $60.49 | $194,911 |
| 2016-08-28 | $0.1995 | $0.2009 | $0.1711 | $0.2009 | $2.38 | $196,187 |
| 2016-08-29 | $0.2009 | $0.2304 | $0.1725 | $0.2296 | $419.72 | $224,270 |
| 2016-08-30 | $0.2296 | $0.3920 | $0.2010 | $0.3915 | $1,711.27 | $382,414 |
| 2016-08-31 | $0.3916 | $0.4176 | $0.3029 | $0.3034 | $526.59 | $296,333 |