Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.1065 | $0.1119 | $0.1046 | $0.1082 | $18.48 | $106,843 |
| 2017-01-02 | $0.1082 | $0.1190 | $0.04824 | $0.05572 | $1,242.01 | $55,045.84 |
| 2017-01-03 | $0.05586 | $0.1119 | $0.05091 | $0.05120 | $153.02 | $50,579.58 |
| 2017-01-04 | $0.05119 | $0.05310 | $0.04747 | $0.05296 | $82.47 | $52,320.09 |
| 2017-01-05 | $0.05262 | $0.05504 | $0.04141 | $0.04905 | $67.04 | $48,458.49 |
| 2017-01-06 | $0.04883 | $0.08597 | $0.04213 | $0.04395 | $31.70 | $43,422.59 |
| 2017-01-07 | $0.04424 | $0.08959 | $0.04032 | $0.04633 | $64.10 | $45,778.67 |
| 2017-01-08 | $0.04633 | $0.04881 | $0.04604 | $0.04662 | $46.25 | $46,070.39 |
| 2017-01-09 | $0.04635 | $0.06431 | $0.04498 | $0.04662 | $52.18 | $46,071.35 |
| 2017-01-10 | $0.04680 | $0.04795 | $0.04616 | $0.04715 | $31.55 | $46,600.50 |
| 2017-01-11 | $0.04716 | $0.06764 | $0.04716 | $0.06638 | $14.62 | $65,608.29 |
| 2017-01-12 | $0.07390 | $0.1923 | $0.07035 | $0.1874 | $55.70 | $185,244 |
| 2017-01-13 | $0.1870 | $0.1874 | $0.05404 | $0.06812 | $7.33 | $67,336.38 |
| 2017-01-14 | $0.06822 | $0.1215 | $0.06136 | $0.06183 | $12.95 | $61,122.98 |
| 2017-01-15 | $0.06181 | $0.07500 | $0.06025 | $0.07498 | $0.08218 | $74,116.91 |
| 2017-01-16 | $0.07497 | $0.08342 | $0.07483 | $0.08310 | $0.6743 | $82,152.08 |
| 2017-01-17 | $0.08312 | $0.08315 | $0.07612 | $0.07712 | $0.9255 | $76,249.78 |
| 2017-01-18 | $0.07717 | $0.07744 | $0.04475 | $0.04503 | $48.02 | $44,523.11 |
| 2017-01-19 | $0.04522 | $0.08180 | $0.04510 | $0.08165 | $1.55 | $80,728.22 |
| 2017-01-20 | $0.08161 | $0.08988 | $0.06676 | $0.08947 | $1.09 | $88,466.11 |
| 2017-01-21 | $0.08947 | $0.09203 | $0.08464 | $0.08848 | $1.08 | $87,496.67 |
| 2017-01-22 | $0.08848 | $0.09362 | $0.08677 | $0.09232 | $0.5410 | $91,301.23 |
| 2017-01-23 | $0.09243 | $0.09278 | $0.09164 | $0.09213 | $0.9406 | $91,117.75 |
| 2017-01-24 | $0.09207 | $0.09239 | $0.09022 | $0.09068 | $0.9258 | $89,688.93 |
| 2017-01-25 | $0.08989 | $0.1166 | $0.06329 | $0.06387 | $30.36 | $63,170.80 |
| 2017-01-26 | $0.06388 | $0.09177 | $0.06329 | $0.09174 | $0.2699 | $90,742.02 |
| 2017-01-27 | $0.09174 | $0.09775 | $0.09157 | $0.09766 | $0.9021 | $96,605.92 |
| 2017-01-28 | $0.09766 | $0.09787 | $0.06497 | $0.07513 | $4.70 | $74,321.62 |
| 2017-01-29 | $0.07513 | $0.1149 | $0.07513 | $0.1149 | $0.8430 | $113,703 |
| 2017-01-30 | $0.1149 | $0.1197 | $0.06547 | $0.07003 | $432.79 | $69,280.95 |
| 2017-01-31 | $0.07011 | $0.1199 | $0.06933 | $0.09164 | $707.35 | $90,669.73 |