Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.5123 | $0.5355 | $0.4365 | $0.4486 | $32.12 | $447,426 |
| 2017-07-02 | $0.4486 | $0.5051 | $0.3156 | $0.4643 | $1,179.82 | $463,056 |
| 2017-07-03 | $0.4625 | $0.7410 | $0.4623 | $0.5318 | $1,217.68 | $530,490 |
| 2017-07-04 | $0.5306 | $0.5627 | $0.5306 | $0.5571 | $1,295.70 | $555,707 |
| 2017-07-05 | $0.5568 | $0.6134 | $0.5293 | $0.5579 | $268.60 | $556,592 |
| 2017-07-06 | $0.5582 | $0.5680 | $0.4913 | $0.5515 | $896.64 | $550,141 |
| 2017-07-07 | $0.5518 | $0.5545 | $0.5295 | $0.5336 | $226.90 | $532,348 |
| 2017-07-08 | $0.5340 | $0.5462 | $0.5232 | $0.5271 | $26.49 | $525,927 |
| 2017-07-09 | $0.5276 | $0.5590 | $0.4878 | $0.4878 | $529.39 | $486,765 |
| 2017-07-10 | $0.4888 | $0.4917 | $0.3642 | $0.3742 | $210.88 | $373,412 |
| 2017-07-11 | $0.3734 | $0.5958 | $0.3729 | $0.5352 | $3,617.68 | $534,079 |
| 2017-07-12 | $0.5326 | $0.5886 | $0.5243 | $0.5886 | $1,505.33 | $587,428 |
| 2017-07-13 | $0.5891 | $0.6952 | $0.5532 | $0.6903 | $4,495.14 | $688,945 |
| 2017-07-14 | $0.6898 | $2.37 | $0.6813 | $1.35 | $82,718.50 | $1,349,155 |
| 2017-07-15 | $1.35 | $1.88 | $1.07 | $1.07 | $22,255.20 | $1,067,376 |
| 2017-07-16 | $1.07 | $1.07 | $0.7201 | $0.7941 | $5,932.12 | $792,590 |
| 2017-07-17 | $0.7932 | $1.00 | $0.7007 | $0.9962 | $2,338.73 | $994,439 |
| 2017-07-18 | $0.9988 | $1.06 | $0.8052 | $0.8544 | $4,674.40 | $852,923 |
| 2017-07-19 | $0.8558 | $0.8961 | $0.6984 | $0.8147 | $4,240.57 | $813,358 |
| 2017-07-20 | $0.8086 | $0.9736 | $0.7428 | $0.9461 | $1,873.28 | $944,567 |
| 2017-07-21 | $0.9531 | $1.03 | $0.8546 | $0.8785 | $2,290.40 | $877,065 |
| 2017-07-22 | $0.8783 | $1.02 | $0.7011 | $0.8209 | $1,937.32 | $819,626 |
| 2017-07-23 | $0.8209 | $0.8662 | $0.7262 | $0.8656 | $1,294.00 | $864,299 |
| 2017-07-24 | $0.8646 | $0.9891 | $0.5136 | $0.7290 | $3,040.55 | $727,966 |
| 2017-07-25 | $0.7289 | $0.8425 | $0.6296 | $0.7767 | $1,264.39 | $775,637 |
| 2017-07-26 | $0.7771 | $0.8160 | $0.6496 | $0.6986 | $116.50 | $697,628 |
| 2017-07-27 | $0.7005 | $0.8332 | $0.5842 | $0.6721 | $1,431.90 | $671,265 |
| 2017-07-28 | $0.6789 | $0.8299 | $0.6541 | $0.8253 | $263.16 | $824,327 |
| 2017-07-29 | $0.8222 | $0.8301 | $0.7436 | $0.8044 | $402.56 | $803,466 |
| 2017-07-30 | $0.8043 | $0.8390 | $0.7715 | $0.8247 | $604.10 | $823,814 |
| 2017-07-31 | $0.8256 | $0.9072 | $0.8097 | $0.8358 | $1,392.28 | $834,883 |