Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.8362 | $0.8489 | $0.7032 | $0.8480 | $656.15 | $847,165 |
| 2017-08-02 | $0.8479 | $0.8582 | $0.7018 | $0.7871 | $1,558.37 | $786,376 |
| 2017-08-03 | $0.7885 | $0.7942 | $0.7204 | $0.7727 | $819.46 | $771,970 |
| 2017-08-04 | $0.7725 | $0.7775 | $0.7340 | $0.7661 | $136.37 | $765,448 |
| 2017-08-05 | $0.7658 | $0.9079 | $0.7638 | $0.8934 | $801.54 | $892,690 |
| 2017-08-06 | $0.8936 | $1.08 | $0.8532 | $1.03 | $5,057.15 | $1,027,453 |
| 2017-08-07 | $1.03 | $1.17 | $1.01 | $1.14 | $1,349.29 | $1,136,318 |
| 2017-08-08 | $1.14 | $1.18 | $0.9885 | $1.05 | $1,419.09 | $1,052,951 |
| 2017-08-09 | $1.05 | $1.14 | $0.9917 | $1.12 | $2,729.11 | $1,122,083 |
| 2017-08-10 | $1.12 | $1.13 | $1.02 | $1.04 | $1,079.34 | $1,044,106 |
| 2017-08-11 | $1.04 | $1.05 | $0.8567 | $1.04 | $955.66 | $1,037,982 |
| 2017-08-12 | $1.04 | $1.17 | $0.9506 | $1.15 | $1,311.94 | $1,147,745 |
| 2017-08-13 | $1.15 | $1.21 | $1.07 | $1.15 | $1,201.20 | $1,147,675 |
| 2017-08-14 | $1.15 | $1.26 | $1.14 | $1.25 | $776.04 | $1,248,889 |
| 2017-08-15 | $1.25 | $1.28 | $1.13 | $1.26 | $855.74 | $1,255,941 |
| 2017-08-16 | $1.26 | $1.27 | $1.02 | $1.05 | $1,977.96 | $1,047,608 |
| 2017-08-17 | $1.05 | $1.18 | $0.9607 | $0.9778 | $2,423.83 | $977,579 |
| 2017-08-18 | $0.9748 | $1.07 | $0.7618 | $0.9776 | $2,761.34 | $977,424 |
| 2017-08-19 | $0.9767 | $0.9937 | $0.7225 | $0.8921 | $1,483.37 | $892,037 |
| 2017-08-20 | $0.8880 | $0.8962 | $0.8391 | $0.8722 | $3,895.38 | $872,197 |
| 2017-08-21 | $0.8689 | $1.33 | $0.6514 | $1.03 | $18,826.20 | $1,027,637 |
| 2017-08-22 | $1.03 | $1.39 | $0.9869 | $1.23 | $4,367.53 | $1,231,011 |
| 2017-08-23 | $1.23 | $1.36 | $1.10 | $1.11 | $734.25 | $1,114,711 |
| 2017-08-24 | $1.12 | $1.13 | $1.01 | $1.09 | $359.87 | $1,090,627 |
| 2017-08-25 | $1.09 | $1.45 | $0.9507 | $1.30 | $1,724.14 | $1,305,199 |
| 2017-08-26 | $1.31 | $1.31 | $0.9002 | $1.27 | $330.92 | $1,274,228 |
| 2017-08-27 | $1.27 | $1.29 | $0.6646 | $1.18 | $370.80 | $1,178,593 |
| 2017-08-28 | $1.18 | $1.18 | $0.6514 | $0.7010 | $625.61 | $701,288 |
| 2017-08-29 | $0.7016 | $1.16 | $0.6525 | $1.14 | $1,848.72 | $1,142,019 |
| 2017-08-30 | $1.14 | $1.15 | $0.7976 | $1.09 | $1,723.08 | $1,092,404 |
| 2017-08-31 | $1.09 | $1.59 | $0.9740 | $1.19 | $2,399.78 | $1,191,312 |