Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.2401 | $0.3272 | $0.2304 | $0.3267 | $74.95 | $325,298 |
| 2017-06-02 | $0.3268 | $0.3310 | $0.2316 | $0.2642 | $312.10 | $263,143 |
| 2017-06-03 | $0.2641 | $0.2761 | $0.2594 | $0.2748 | $513.54 | $273,678 |
| 2017-06-04 | $0.2741 | $0.2821 | $0.2648 | $0.2665 | $48.56 | $265,411 |
| 2017-06-05 | $0.2665 | $0.3101 | $0.2665 | $0.3087 | $132.18 | $307,502 |
| 2017-06-06 | $0.3097 | $0.3376 | $0.2251 | $0.3278 | $325.33 | $326,500 |
| 2017-06-07 | $0.3279 | $0.3946 | $0.3217 | $0.3473 | $579.19 | $345,932 |
| 2017-06-08 | $0.3490 | $0.4313 | $0.3397 | $0.4313 | $542.48 | $429,674 |
| 2017-06-09 | $0.4306 | $0.5370 | $0.4297 | $0.5220 | $1,275.55 | $520,077 |
| 2017-06-10 | $0.5228 | $0.5360 | $0.3077 | $0.4831 | $1,404.74 | $481,310 |
| 2017-06-11 | $0.3071 | $0.5102 | $0.2965 | $0.3759 | $106.23 | $374,564 |
| 2017-06-12 | $0.3786 | $0.5236 | $0.2331 | $0.3184 | $1,480.99 | $317,258 |
| 2017-06-13 | $0.3173 | $0.4254 | $0.3173 | $0.4246 | $289.61 | $423,050 |
| 2017-06-14 | $0.4247 | $0.7621 | $0.4246 | $0.4648 | $405.58 | $463,199 |
| 2017-06-15 | $0.4648 | $0.4831 | $0.3427 | $0.4564 | $168.77 | $454,857 |
| 2017-06-16 | $0.4562 | $0.4822 | $0.3593 | $0.4175 | $682.52 | $416,029 |
| 2017-06-17 | $0.4175 | $0.4543 | $0.4173 | $0.4475 | $84.34 | $445,962 |
| 2017-06-18 | $0.4475 | $0.4746 | $0.3398 | $0.4709 | $270.43 | $469,387 |
| 2017-06-19 | $0.4712 | $0.4842 | $0.4549 | $0.4830 | $106.37 | $481,396 |
| 2017-06-20 | $0.4828 | $0.4874 | $0.4498 | $0.4862 | $43.73 | $484,645 |
| 2017-06-21 | $0.4864 | $0.7494 | $0.4864 | $0.7493 | $4,697.98 | $746,968 |
| 2017-06-22 | $0.7493 | $0.7513 | $0.5772 | $0.7230 | $3,284.55 | $720,807 |
| 2017-06-23 | $0.7230 | $0.7756 | $0.5032 | $0.5066 | $3,003.74 | $505,033 |
| 2017-06-24 | $0.5065 | $0.6250 | $0.4982 | $0.6159 | $263.44 | $614,040 |
| 2017-06-25 | $0.6145 | $0.6496 | $0.4426 | $0.4537 | $498.88 | $452,347 |
| 2017-06-26 | $0.4534 | $0.4680 | $0.4150 | $0.4483 | $143.39 | $447,044 |
| 2017-06-27 | $0.4483 | $0.5089 | $0.4284 | $0.4995 | $1,635.32 | $498,047 |
| 2017-06-28 | $0.5027 | $0.5201 | $0.4763 | $0.4959 | $221.63 | $494,531 |
| 2017-06-29 | $0.4955 | $0.7607 | $0.2984 | $0.6733 | $2,767.22 | $671,467 |
| 2017-06-30 | $0.6731 | $0.7080 | $0.4905 | $0.5125 | $546.35 | $511,141 |