Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.3035 | $0.4181 | $0.3009 | $0.4007 | $711.83 | $391,386 |
| 2016-09-02 | $0.4007 | $0.4015 | $0.2588 | $0.3616 | $451.90 | $353,183 |
| 2016-09-03 | $0.3616 | $0.3617 | $0.2530 | $0.2530 | $65.56 | $247,082 |
| 2016-09-04 | $0.2531 | $0.3056 | $0.2248 | $0.2467 | $27.08 | $240,973 |
| 2016-09-05 | $0.2468 | $0.3437 | $0.2468 | $0.2917 | $3.26 | $284,875 |
| 2016-09-06 | $0.2917 | $0.3477 | $0.2812 | $0.2911 | $12.47 | $284,324 |
| 2016-09-07 | $0.2911 | $0.3493 | $0.2873 | $0.2978 | $112.07 | $290,913 |
| 2016-09-08 | $0.2978 | $0.3535 | $0.2207 | $0.3499 | $1,347.01 | $341,749 |
| 2016-09-09 | $0.3498 | $0.3502 | $0.2474 | $0.2487 | $3.13 | $242,873 |
| 2016-09-10 | $0.2486 | $0.3637 | $0.2486 | $0.3628 | $781.13 | $354,345 |
| 2016-09-11 | $0.3628 | $0.3642 | $0.2855 | $0.3032 | $373.27 | $296,121 |
| 2016-09-12 | $0.3033 | $0.3640 | $0.2821 | $0.3124 | $1,081.87 | $305,170 |
| 2016-09-13 | $0.3125 | $0.3349 | $0.2157 | $0.2844 | $109.36 | $277,827 |
| 2016-09-14 | $0.2845 | $0.2995 | $0.2444 | $0.2809 | $34.78 | $274,406 |
| 2016-09-15 | $0.2809 | $0.2985 | $0.2316 | $0.2426 | $3.53 | $236,909 |
| 2016-09-16 | $0.2357 | $0.2784 | $0.1976 | $0.2671 | $63.35 | $260,847 |
| 2016-09-17 | $0.2671 | $0.2675 | $0.1824 | $0.2253 | $469.56 | $220,053 |
| 2016-09-18 | $0.2252 | $0.2256 | $0.1859 | $0.2088 | $547.41 | $203,944 |
| 2016-09-19 | $0.2088 | $0.2092 | $0.1422 | $0.1722 | $123.75 | $168,223 |
| 2016-09-20 | $0.1722 | $0.1723 | $0.1387 | $0.1391 | $15.52 | $135,894 |
| 2016-09-21 | $0.1390 | $0.1792 | $0.1313 | $0.1761 | $131.00 | $171,971 |
| 2016-09-22 | $0.1761 | $0.1765 | $0.1374 | $0.1395 | $1.67 | $136,229 |
| 2016-09-23 | $0.1395 | $0.1612 | $0.1395 | $0.1566 | $20.82 | $152,988 |
| 2016-09-24 | $0.1566 | $0.1601 | $0.1389 | $0.1561 | $52.83 | $152,453 |
| 2016-09-25 | $0.1561 | $0.1756 | $0.1561 | $0.1652 | $0.8514 | $161,310 |
| 2016-09-26 | $0.1651 | $0.1997 | $0.09221 | $0.1940 | $78.22 | $189,513 |
| 2016-09-27 | $0.1940 | $0.2322 | $0.1619 | $0.1669 | $8.39 | $163,027 |
| 2016-09-28 | $0.1669 | $0.1670 | $0.1391 | $0.1504 | $3.00 | $146,933 |
| 2016-09-29 | $0.1504 | $0.1881 | $0.1320 | $0.1877 | $18.98 | $183,365 |
| 2016-09-30 | $0.1878 | $0.1958 | $0.1209 | $0.1227 | $83.04 | $119,815 |