Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.1231 | $0.1409 | $0.1172 | $0.1201 | $1,892.09 | $119,258 |
| 2017-04-02 | $0.1202 | $0.1422 | $0.1106 | $0.1125 | $1,347.08 | $111,667 |
| 2017-04-03 | $0.1154 | $0.1206 | $0.1119 | $0.1156 | $1,483.38 | $114,766 |
| 2017-04-04 | $0.1158 | $0.1227 | $0.1132 | $0.1154 | $1,091.66 | $114,526 |
| 2017-04-05 | $0.1154 | $0.1268 | $0.1125 | $0.1149 | $1,270.64 | $114,066 |
| 2017-04-06 | $0.1151 | $0.1330 | $0.1144 | $0.1319 | $1,615.84 | $130,936 |
| 2017-04-07 | $0.1339 | $0.1561 | $0.1292 | $0.1469 | $1,190.44 | $145,855 |
| 2017-04-08 | $0.1470 | $0.1539 | $0.1406 | $0.1521 | $1,686.35 | $151,069 |
| 2017-04-09 | $0.1532 | $0.1570 | $0.1489 | $0.1523 | $2,018.22 | $151,222 |
| 2017-04-10 | $0.1524 | $0.1566 | $0.1508 | $0.1547 | $3,094.94 | $153,668 |
| 2017-04-11 | $0.1548 | $0.1555 | $0.1310 | $0.1345 | $2,197.36 | $133,599 |
| 2017-04-12 | $0.1339 | $0.1359 | $0.1329 | $0.1350 | $2,304.90 | $134,099 |
| 2017-04-13 | $0.1355 | $0.1370 | $0.1325 | $0.1339 | $907.66 | $133,047 |
| 2017-04-14 | $0.1340 | $0.2356 | $0.1340 | $0.1924 | $2,893.42 | $191,080 |
| 2017-04-15 | $0.1923 | $0.2246 | $0.1918 | $0.1972 | $1,570.38 | $195,912 |
| 2017-04-16 | $0.1975 | $0.2002 | $0.1965 | $0.1996 | $2,026.03 | $198,284 |
| 2017-04-17 | $0.1996 | $0.2347 | $0.1984 | $0.2020 | $2,008.61 | $200,721 |
| 2017-04-18 | $0.2020 | $0.2423 | $0.2020 | $0.2423 | $1,541.51 | $240,761 |
| 2017-04-19 | $0.2423 | $0.2425 | $0.05842 | $0.08500 | $1,773.61 | $84,453.55 |
| 2017-04-20 | $0.08502 | $0.1128 | $0.06182 | $0.08735 | $1,165.95 | $86,791.14 |
| 2017-04-21 | $0.08734 | $0.09845 | $0.07414 | $0.08189 | $2,127.19 | $81,370.93 |
| 2017-04-22 | $0.08192 | $0.1217 | $0.06832 | $0.07406 | $1,870.63 | $73,600.59 |
| 2017-04-23 | $0.07404 | $0.09427 | $0.06240 | $0.06396 | $948.65 | $63,559.16 |
| 2017-04-24 | $0.06302 | $0.09885 | $0.05930 | $0.07102 | $1,508.86 | $70,579.11 |
| 2017-04-25 | $0.07098 | $0.07769 | $0.06177 | $0.06856 | $1,311.79 | $68,141.70 |
| 2017-04-26 | $0.06857 | $0.08080 | $0.05516 | $0.07622 | $1,179.57 | $75,755.66 |
| 2017-04-27 | $0.07669 | $0.1325 | $0.07520 | $0.1052 | $1,827.96 | $104,610 |
| 2017-04-28 | $0.1052 | $0.1074 | $0.1034 | $0.1067 | $1,568.88 | $106,061 |
| 2017-04-29 | $0.1071 | $0.2573 | $0.1063 | $0.1487 | $2,522.15 | $147,852 |
| 2017-04-30 | $0.1488 | $0.2551 | $0.1473 | $0.1703 | $1,949.99 | $169,294 |