Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.09169 | $0.1265 | $0.07374 | $0.07881 | $616.39 | $77,980.07 |
| 2017-02-02 | $0.08043 | $0.08134 | $0.07763 | $0.07950 | $352.06 | $78,666.52 |
| 2017-02-03 | $0.07967 | $0.08534 | $0.07967 | $0.08534 | $15.23 | $84,447.56 |
| 2017-02-04 | $0.08534 | $0.1274 | $0.04753 | $0.05464 | $549.17 | $54,073.67 |
| 2017-02-05 | $0.05467 | $0.08013 | $0.04975 | $0.06210 | $258.77 | $61,458.26 |
| 2017-02-06 | $0.06210 | $0.07917 | $0.05087 | $0.05796 | $216.61 | $57,365.84 |
| 2017-02-07 | $0.06032 | $0.07389 | $0.05105 | $0.05867 | $708.35 | $58,076.41 |
| 2017-02-08 | $0.06206 | $0.06410 | $0.05250 | $0.06378 | $85.50 | $63,140.97 |
| 2017-02-09 | $0.06388 | $0.06973 | $0.04899 | $0.05434 | $355.95 | $53,797.38 |
| 2017-02-10 | $0.05441 | $0.05866 | $0.04796 | $0.05122 | $241.21 | $50,710.19 |
| 2017-02-11 | $0.05123 | $0.06039 | $0.05021 | $0.05473 | $173.88 | $54,183.03 |
| 2017-02-12 | $0.05839 | $0.06014 | $0.05042 | $0.05902 | $164.44 | $58,438.82 |
| 2017-02-13 | $0.05900 | $0.06926 | $0.05001 | $0.05768 | $178.35 | $57,111.12 |
| 2017-02-14 | $0.05766 | $0.08132 | $0.05076 | $0.05243 | $225.01 | $51,915.76 |
| 2017-02-15 | $0.05243 | $0.06307 | $0.05062 | $0.06281 | $243.98 | $62,196.74 |
| 2017-02-16 | $0.06282 | $0.07090 | $0.05219 | $0.05349 | $147.76 | $52,971.27 |
| 2017-02-17 | $0.05342 | $0.08016 | $0.05181 | $0.05587 | $539.95 | $55,334.37 |
| 2017-02-18 | $0.05582 | $0.06886 | $0.05388 | $0.06367 | $706.19 | $63,062.07 |
| 2017-02-19 | $0.06369 | $0.08354 | $0.05901 | $0.06799 | $754.53 | $67,344.28 |
| 2017-02-20 | $0.06800 | $0.09426 | $0.06276 | $0.08641 | $702.28 | $85,592.04 |
| 2017-02-21 | $0.08641 | $0.1435 | $0.08617 | $0.1016 | $893.14 | $100,623 |
| 2017-02-22 | $0.1016 | $0.1021 | $0.09919 | $0.1014 | $798.34 | $100,437 |
| 2017-02-23 | $0.1014 | $0.1156 | $0.09343 | $0.1083 | $2,387.52 | $107,310 |
| 2017-02-24 | $0.1083 | $0.1854 | $0.09599 | $0.1165 | $1,948.17 | $115,421 |
| 2017-02-25 | $0.1162 | $0.1257 | $0.1104 | $0.1134 | $2,642.00 | $112,370 |
| 2017-02-26 | $0.1135 | $0.1275 | $0.1128 | $0.1217 | $1,211.22 | $120,563 |
| 2017-02-27 | $0.1216 | $0.1473 | $0.1168 | $0.1282 | $1,453.24 | $126,996 |
| 2017-02-28 | $0.1283 | $0.1298 | $0.05973 | $0.08736 | $828.39 | $86,572.15 |