Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.1693 | $0.2278 | $0.1693 | $0.1871 | $8,300.79 | $185,972 |
| 2017-05-02 | $0.1866 | $0.1977 | $0.1374 | $0.1394 | $5,654.50 | $138,632 |
| 2017-05-03 | $0.1404 | $0.1890 | $0.1158 | $0.1485 | $4,433.50 | $147,660 |
| 2017-05-04 | $0.1487 | $0.1515 | $0.1177 | $0.1236 | $4,676.61 | $122,923 |
| 2017-05-05 | $0.1232 | $0.1588 | $0.08919 | $0.09783 | $2,155.84 | $97,281.41 |
| 2017-05-06 | $0.09710 | $0.1436 | $0.09710 | $0.1196 | $321.42 | $118,895 |
| 2017-05-07 | $0.1204 | $0.1371 | $0.09829 | $0.1371 | $389.84 | $136,388 |
| 2017-05-08 | $0.1371 | $0.1492 | $0.1042 | $0.1479 | $169.70 | $147,124 |
| 2017-05-09 | $0.1479 | $0.1600 | $0.1332 | $0.1355 | $10.73 | $134,809 |
| 2017-05-10 | $0.1356 | $0.1360 | $0.1117 | $0.1315 | $83.70 | $130,760 |
| 2017-05-11 | $0.1317 | $0.1450 | $0.1242 | $0.1404 | $1,322.98 | $139,649 |
| 2017-05-12 | $0.1405 | $0.1408 | $0.1103 | $0.1241 | $12.20 | $123,414 |
| 2017-05-13 | $0.1238 | $0.1556 | $0.1100 | $0.1143 | $0.3892 | $113,718 |
| 2017-05-14 | $0.1147 | $0.1782 | $0.1141 | $0.1181 | $12.24 | $117,534 |
| 2017-05-15 | $0.1182 | $0.1241 | $0.1121 | $0.1208 | $2.17 | $120,165 |
| 2017-05-16 | $0.1206 | $0.1491 | $0.1176 | $0.1478 | $45.79 | $147,049 |
| 2017-05-17 | $0.1477 | $0.1478 | $0.1124 | $0.1166 | $28.00 | $116,002 |
| 2017-05-18 | $0.1165 | $0.1525 | $0.1162 | $0.1522 | $1.15 | $151,481 |
| 2017-05-19 | $0.1545 | $0.1568 | $0.1165 | $0.1361 | $27.11 | $135,415 |
| 2017-05-20 | $0.1359 | $0.1840 | $0.1359 | $0.1839 | $62.95 | $183,005 |
| 2017-05-21 | $0.1838 | $0.1860 | $0.1410 | $0.1792 | $8.09 | $178,369 |
| 2017-05-22 | $0.1798 | $0.1977 | $0.1487 | $0.1897 | $27.53 | $188,774 |
| 2017-05-23 | $0.1894 | $0.2154 | $0.1894 | $0.2148 | $55.66 | $213,824 |
| 2017-05-24 | $0.2151 | $0.9567 | $0.1800 | $0.3779 | $35,450.10 | $376,188 |
| 2017-05-25 | $0.3772 | $0.7163 | $0.3772 | $0.4176 | $935.28 | $415,688 |
| 2017-05-26 | $0.4145 | $0.4567 | $0.3180 | $0.4447 | $761.80 | $442,731 |
| 2017-05-27 | $0.4459 | $0.4476 | $0.1358 | $0.1366 | $401.89 | $136,044 |
| 2017-05-28 | $0.1375 | $0.2304 | $0.1370 | $0.2274 | $93.49 | $226,439 |
| 2017-05-29 | $0.2270 | $0.2467 | $0.2201 | $0.2259 | $20.42 | $224,937 |
| 2017-05-30 | $0.2262 | $0.3190 | $0.2169 | $0.2636 | $151.12 | $262,437 |
| 2017-05-31 | $0.2646 | $0.2691 | $0.2288 | $0.2399 | $72.25 | $238,846 |