Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.2159 | $0.2163 | $0.08325 | $0.08332 | $48.55 | $81,378.47 |
| 2016-12-02 | $0.08335 | $0.1161 | $0.08335 | $0.08556 | $0.02439 | $83,571.30 |
| 2016-12-03 | $0.08559 | $0.2276 | $0.08469 | $0.2275 | $73.66 | $222,176 |
| 2016-12-04 | $0.2275 | $0.2330 | $0.09631 | $0.09685 | $2.53 | $94,593.55 |
| 2016-12-05 | $0.09689 | $0.09689 | $0.09084 | $0.09106 | $0.3342 | $89,820.79 |
| 2016-12-06 | $0.09106 | $0.09175 | $0.09106 | $0.09172 | $0.004036 | $90,482.36 |
| 2016-12-07 | $0.09172 | $0.1548 | $0.09118 | $0.09414 | $97.53 | $92,876.94 |
| 2016-12-08 | $0.1038 | $0.1474 | $0.09255 | $0.09255 | $194.30 | $91,305.21 |
| 2016-12-09 | $0.09253 | $0.1417 | $0.09242 | $0.1120 | $179.76 | $110,530 |
| 2016-12-10 | $0.1121 | $0.1452 | $0.09282 | $0.09601 | $180.72 | $94,732.82 |
| 2016-12-11 | $0.1236 | $0.1468 | $0.09211 | $0.1046 | $308.62 | $103,211 |
| 2016-12-12 | $0.1046 | $0.1063 | $0.1046 | $0.1062 | $2.84 | $104,778 |
| 2016-12-13 | $0.09448 | $0.09541 | $0.09336 | $0.09379 | $39.51 | $92,556.36 |
| 2016-12-14 | $0.09367 | $0.1293 | $0.09064 | $0.09373 | $13.07 | $92,500.66 |
| 2016-12-15 | $0.09376 | $0.09520 | $0.07788 | $0.07793 | $23.45 | $76,913.34 |
| 2016-12-16 | $0.07791 | $0.07855 | $0.07791 | $0.07842 | $23.52 | $77,397.06 |
| 2016-12-17 | $0.2096 | $0.2108 | $0.1148 | $0.1149 | $1.56 | $113,371 |
| 2016-12-18 | $0.1149 | $0.1504 | $0.08375 | $0.1223 | $111.21 | $120,726 |
| 2016-12-19 | $0.1221 | $0.1598 | $0.08352 | $0.08411 | $53.42 | $83,027.59 |
| 2016-12-20 | $0.08386 | $0.09724 | $0.05345 | $0.05356 | $53.91 | $52,872.57 |
| 2016-12-21 | $0.05354 | $0.1245 | $0.05325 | $0.07247 | $0.3461 | $71,551.27 |
| 2016-12-22 | $0.07267 | $0.1269 | $0.02820 | $0.07742 | $137.62 | $76,441.79 |
| 2016-12-23 | $0.07740 | $0.1060 | $0.05355 | $0.1055 | $12.95 | $104,211 |
| 2016-12-24 | $0.1056 | $0.1356 | $0.1015 | $0.1345 | $259.96 | $132,831 |
| 2016-12-25 | $0.1346 | $0.1347 | $0.02853 | $0.04538 | $264.52 | $44,809.79 |
| 2016-12-26 | $0.04536 | $0.1167 | $0.04536 | $0.07528 | $0.8556 | $74,344.32 |
| 2016-12-27 | $0.07533 | $0.07802 | $0.05166 | $0.05181 | $29.45 | $51,164.75 |
| 2016-12-28 | $0.05184 | $0.08405 | $0.04803 | $0.08405 | $38.96 | $83,009.84 |
| 2016-12-29 | $0.08406 | $0.1060 | $0.08190 | $0.1059 | $3.35 | $104,588 |
| 2016-12-30 | $0.1059 | $0.1059 | $0.08057 | $0.08117 | $3.82 | $80,168.66 |
| 2016-12-31 | $0.08118 | $0.1065 | $0.07999 | $0.1065 | $34.76 | $105,217 |