Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.08738 | $0.08954 | $0.07716 | $0.08187 | $1,004.37 | $81,137.91 |
| 2017-03-02 | $0.08194 | $0.1041 | $0.07867 | $0.08060 | $747.65 | $79,884.18 |
| 2017-03-03 | $0.08060 | $0.1018 | $0.08060 | $0.08368 | $804.91 | $82,941.20 |
| 2017-03-04 | $0.09236 | $0.1010 | $0.08200 | $0.08993 | $912.71 | $89,134.65 |
| 2017-03-05 | $0.08989 | $0.1014 | $0.08939 | $0.1013 | $1,736.81 | $100,434 |
| 2017-03-06 | $0.1013 | $0.1019 | $0.09624 | $0.09997 | $1,268.42 | $99,101.61 |
| 2017-03-07 | $0.1000 | $0.1019 | $0.09247 | $0.09268 | $1,330.24 | $91,882.24 |
| 2017-03-08 | $0.09264 | $0.09827 | $0.07519 | $0.07828 | $976.16 | $77,604.77 |
| 2017-03-09 | $0.07818 | $0.1074 | $0.07580 | $0.08423 | $1,049.53 | $83,512.21 |
| 2017-03-10 | $0.08423 | $0.09213 | $0.07129 | $0.08275 | $1,386.21 | $82,045.39 |
| 2017-03-11 | $0.08275 | $0.08846 | $0.07399 | $0.08394 | $584.72 | $83,232.70 |
| 2017-03-12 | $0.08394 | $0.09052 | $0.07148 | $0.07577 | $1,026.42 | $75,140.02 |
| 2017-03-13 | $0.07577 | $0.08609 | $0.07117 | $0.07724 | $1,477.79 | $76,596.13 |
| 2017-03-14 | $0.07726 | $0.08857 | $0.07359 | $0.08051 | $1,767.11 | $79,840.64 |
| 2017-03-15 | $0.08050 | $0.08774 | $0.07718 | $0.08474 | $1,805.10 | $84,041.08 |
| 2017-03-16 | $0.08298 | $0.09237 | $0.07700 | $0.08973 | $1,690.69 | $88,997.06 |
| 2017-03-17 | $0.08967 | $0.09164 | $0.07702 | $0.08093 | $1,335.38 | $80,276.29 |
| 2017-03-18 | $0.08093 | $0.08620 | $0.06709 | $0.06773 | $1,057.45 | $67,182.98 |
| 2017-03-19 | $0.06773 | $0.09013 | $0.06773 | $0.08795 | $2,082.18 | $87,249.43 |
| 2017-03-20 | $0.08784 | $0.09007 | $0.07796 | $0.07938 | $2,079.48 | $78,745.59 |
| 2017-03-21 | $0.08901 | $0.1043 | $0.08051 | $0.09892 | $1,872.85 | $98,134.31 |
| 2017-03-22 | $0.09892 | $0.1033 | $0.08177 | $0.08814 | $1,698.22 | $87,450.31 |
| 2017-03-23 | $0.08814 | $0.1126 | $0.08352 | $0.1126 | $1,871.54 | $111,756 |
| 2017-03-24 | $0.1139 | $0.1139 | $0.09324 | $0.09870 | $1,686.62 | $97,934.90 |
| 2017-03-25 | $0.09884 | $0.1279 | $0.09121 | $0.1094 | $1,709.60 | $108,604 |
| 2017-03-26 | $0.1213 | $0.1943 | $0.1015 | $0.1393 | $1,989.71 | $138,245 |
| 2017-03-27 | $0.1448 | $0.1547 | $0.1235 | $0.1479 | $1,806.99 | $146,745 |
| 2017-03-28 | $0.1544 | $0.1544 | $0.1037 | $0.1405 | $1,521.32 | $139,477 |
| 2017-03-29 | $0.1382 | $0.1508 | $0.1044 | $0.1174 | $1,835.06 | $116,571 |
| 2017-03-30 | $0.1175 | $0.1488 | $0.08369 | $0.1316 | $2,398.96 | $130,648 |
| 2017-03-31 | $0.1316 | $0.1497 | $0.1021 | $0.1377 | $1,099.42 | $136,730 |