Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.1038 | $0.1191 | $0.05864 | $0.1176 | $1.53 | $114,889 |
| 2016-11-02 | $0.1177 | $0.1196 | $0.06544 | $0.06610 | $0.005222 | $64,556.68 |
| 2016-11-04 | $0.08088 | $0.08106 | $0.07896 | $0.08065 | $0.9797 | $78,776.40 |
| 2016-11-05 | $0.08064 | $0.08434 | $0.06459 | $0.06472 | $0.6499 | $63,210.96 |
| 2016-11-06 | $0.06471 | $0.08785 | $0.06471 | $0.08755 | $1.10 | $85,507.15 |
| 2016-11-07 | $0.08752 | $0.1057 | $0.08609 | $0.08645 | $161.14 | $84,441.65 |
| 2016-11-08 | $0.08649 | $0.08770 | $0.08639 | $0.08734 | $0.05515 | $85,305.65 |
| 2016-11-09 | $0.08731 | $0.09103 | $0.08716 | $0.08895 | $0.05969 | $86,876.70 |
| 2016-11-10 | $0.08896 | $0.08896 | $0.08182 | $0.08231 | $0.2604 | $80,388.86 |
| 2016-11-11 | $0.08231 | $0.08825 | $0.08230 | $0.08810 | $0.01092 | $86,046.30 |
| 2016-11-12 | $0.1119 | $0.1301 | $0.1090 | $0.1195 | $0.5082 | $116,725 |
| 2016-11-13 | $0.1195 | $0.1195 | $0.08612 | $0.08615 | $0.1210 | $84,148.54 |
| 2016-11-14 | $0.08805 | $0.08827 | $0.06657 | $0.06700 | $18.76 | $65,439.73 |
| 2016-11-15 | $0.06704 | $0.06776 | $0.06704 | $0.06770 | $18.89 | $66,122.35 |
| 2016-11-16 | $0.1389 | $0.1398 | $0.08552 | $0.08578 | $2.09 | $83,784.52 |
| 2016-11-17 | $0.08578 | $0.1150 | $0.08306 | $0.09101 | $1.43 | $88,887.47 |
| 2016-11-18 | $0.09096 | $0.1264 | $0.07351 | $0.07405 | $1.18 | $72,325.97 |
| 2016-11-19 | $0.07403 | $0.07449 | $0.07333 | $0.07393 | $1.16 | $72,211.20 |
| 2016-11-20 | $0.07275 | $0.07312 | $0.07262 | $0.07310 | $0.004825 | $71,397.89 |
| 2016-11-21 | $0.07310 | $0.07394 | $0.04874 | $0.04891 | $92.16 | $47,775.80 |
| 2016-11-22 | $0.04889 | $0.09990 | $0.04871 | $0.09977 | $22.35 | $97,445.27 |
| 2016-11-23 | $0.09977 | $0.09989 | $0.08584 | $0.08604 | $0.2779 | $84,032.99 |
| 2016-11-24 | $0.08604 | $0.08630 | $0.08604 | $0.08615 | $0.2783 | $84,144.92 |
| 2016-11-25 | $0.05525 | $0.09584 | $0.05509 | $0.09584 | $26.74 | $93,607.75 |
| 2016-11-26 | $0.09584 | $0.09592 | $0.09429 | $0.09432 | $0.003722 | $92,123.72 |
| 2016-11-27 | $0.08552 | $0.09339 | $0.08522 | $0.09295 | $1.49 | $90,787.67 |
| 2016-11-28 | $0.09296 | $0.09990 | $0.06461 | $0.06515 | $5.46 | $63,637.98 |
| 2016-11-29 | $0.06516 | $0.09333 | $0.05571 | $0.07407 | $60.29 | $72,346.38 |
| 2016-11-30 | $0.07406 | $0.2163 | $0.07406 | $0.2159 | $9.22 | $210,915 |