Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.1227 | $0.1599 | $0.1197 | $0.1595 | $0.6837 | $155,824 |
| 2016-10-02 | $0.1595 | $0.1595 | $0.1341 | $0.1344 | $2.69 | $131,276 |
| 2016-10-03 | $0.1344 | $0.1344 | $0.07096 | $0.1210 | $132.86 | $118,193 |
| 2016-10-04 | $0.1210 | $0.1224 | $0.09145 | $0.1007 | $143.18 | $98,332.91 |
| 2016-10-05 | $0.1007 | $0.1226 | $0.09154 | $0.1224 | $427.15 | $119,530 |
| 2016-10-06 | $0.1224 | $0.1224 | $0.09172 | $0.1061 | $802.97 | $103,585 |
| 2016-10-07 | $0.1061 | $0.1230 | $0.09202 | $0.1167 | $8.72 | $114,000 |
| 2016-10-08 | $0.1167 | $0.1802 | $0.09289 | $0.1802 | $279.96 | $175,973 |
| 2016-10-09 | $0.1802 | $0.1802 | $0.07404 | $0.1544 | $469.84 | $150,760 |
| 2016-10-10 | $0.1544 | $0.1557 | $0.08783 | $0.08912 | $4.31 | $87,040.11 |
| 2016-10-11 | $0.08914 | $0.1602 | $0.08228 | $0.1600 | $273.63 | $156,286 |
| 2016-10-12 | $0.1599 | $0.1600 | $0.08354 | $0.1400 | $0.07972 | $136,703 |
| 2016-10-13 | $0.1400 | $0.1405 | $0.1398 | $0.1401 | $0.003223 | $136,852 |
| 2016-10-14 | $0.1277 | $0.1282 | $0.09598 | $0.09605 | $3.78 | $93,810.51 |
| 2016-10-15 | $0.09606 | $0.1051 | $0.09358 | $0.1019 | $6.26 | $99,522.55 |
| 2016-10-16 | $0.1019 | $0.1021 | $0.09349 | $0.1001 | $32.11 | $97,729.30 |
| 2016-10-17 | $0.1001 | $0.1002 | $0.06395 | $0.09907 | $53.56 | $96,762.44 |
| 2016-10-18 | $0.09907 | $0.1027 | $0.08288 | $0.1027 | $0.2505 | $100,309 |
| 2016-10-19 | $0.1027 | $0.1029 | $0.06713 | $0.09201 | $184.64 | $89,867.12 |
| 2016-10-20 | $0.09201 | $0.09474 | $0.06940 | $0.08190 | $1.52 | $79,995.05 |
| 2016-10-21 | $0.08189 | $0.1107 | $0.08186 | $0.08215 | $47.87 | $80,237.18 |
| 2016-10-22 | $0.08214 | $0.08543 | $0.08214 | $0.08523 | $0.02876 | $83,247.03 |
| 2016-10-23 | $0.07827 | $0.1307 | $0.07781 | $0.1305 | $22.85 | $127,481 |
| 2016-10-24 | $0.1306 | $0.1306 | $0.07833 | $0.07849 | $0.005808 | $76,665.33 |
| 2016-10-25 | $0.07847 | $0.08305 | $0.07846 | $0.08216 | $31.22 | $80,242.45 |
| 2016-10-26 | $0.08220 | $0.08497 | $0.08220 | $0.08482 | $1.57 | $82,842.67 |
| 2016-10-27 | $0.08479 | $0.1029 | $0.08476 | $0.09349 | $10.60 | $91,316.47 |
| 2016-10-28 | $0.09354 | $0.1243 | $0.07575 | $0.1200 | $28.55 | $117,228 |
| 2016-10-29 | $0.1200 | $0.1225 | $0.07989 | $0.08576 | $21.82 | $83,764.88 |
| 2016-10-30 | $0.08574 | $0.1157 | $0.08358 | $0.09616 | $14.03 | $93,924.01 |
| 2016-10-31 | $0.09616 | $0.1041 | $0.05518 | $0.1038 | $121.93 | $101,348 |