Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $2.25 | $2.74 | $2.21 | $2.40 | $2,218.83 | $2,415,217 |
| 2018-01-02 | $2.40 | $4.17 | $2.40 | $3.56 | $14,287.00 | $3,582,813 |
| 2018-01-03 | $3.55 | $4.67 | $3.47 | $3.84 | $3,635.46 | $3,871,899 |
| 2018-01-04 | $3.86 | $4.44 | $3.75 | $3.84 | $10,966.50 | $3,867,910 |
| 2018-01-05 | $3.84 | $5.51 | $3.80 | $5.48 | $16,362.00 | $5,517,152 |
| 2018-01-06 | $5.48 | $6.90 | $5.13 | $6.11 | $16,790.60 | $6,155,205 |
| 2018-01-07 | $6.11 | $6.61 | $4.75 | $6.52 | $11,161.30 | $6,570,218 |
| 2018-01-08 | $6.51 | $6.54 | $5.01 | $6.04 | $21,618.80 | $6,084,336 |
| 2018-01-09 | $6.02 | $6.60 | $5.26 | $5.76 | $14,035.30 | $5,802,528 |
| 2018-01-10 | $5.77 | $6.58 | $4.65 | $6.44 | $13,111.90 | $6,492,499 |
| 2018-01-11 | $6.44 | $6.46 | $4.78 | $5.42 | $4,722.00 | $5,464,893 |
| 2018-01-12 | $5.46 | $5.74 | $4.85 | $5.11 | $6,345.36 | $5,152,534 |
| 2018-01-13 | $5.11 | $8.13 | $5.11 | $7.23 | $22,573.20 | $7,280,157 |
| 2018-01-14 | $7.23 | $8.21 | $6.27 | $6.89 | $9,247.80 | $6,946,873 |
| 2018-01-15 | $6.84 | $7.77 | $6.31 | $6.31 | $4,730.45 | $6,361,437 |
| 2018-01-16 | $6.32 | $6.32 | $3.84 | $4.34 | $4,441.54 | $4,373,309 |
| 2018-01-17 | $4.32 | $6.29 | $3.97 | $5.89 | $7,187.04 | $5,938,683 |
| 2018-01-18 | $5.92 | $6.63 | $5.22 | $5.69 | $17,299.80 | $5,738,842 |
| 2018-01-19 | $5.63 | $6.49 | $5.35 | $5.43 | $2,708.07 | $5,473,802 |
| 2018-01-20 | $5.49 | $6.10 | $4.00 | $4.66 | $36,333.10 | $4,694,715 |
| 2018-01-21 | $4.67 | $5.51 | $3.19 | $4.04 | $21,490.10 | $4,074,501 |
| 2018-01-22 | $4.10 | $5.39 | $3.56 | $4.49 | $10,214.50 | $4,529,292 |
| 2018-01-23 | $4.48 | $5.00 | $4.17 | $4.34 | $2,698.37 | $4,373,882 |
| 2018-01-24 | $4.34 | $4.92 | $4.24 | $4.49 | $12,821.10 | $4,527,279 |
| 2018-01-25 | $4.56 | $4.86 | $4.23 | $4.25 | $9,465.62 | $4,286,815 |
| 2018-01-26 | $4.24 | $4.65 | $4.14 | $4.43 | $1,578.87 | $4,467,346 |
| 2018-01-27 | $4.43 | $4.60 | $4.12 | $4.52 | $1,232.98 | $4,558,039 |
| 2018-01-28 | $4.54 | $4.69 | $4.07 | $4.54 | $4,689.91 | $4,582,785 |
| 2018-01-29 | $4.54 | $4.60 | $3.98 | $4.22 | $374.55 | $4,256,119 |
| 2018-01-30 | $4.22 | $4.33 | $3.66 | $3.90 | $2,163.28 | $3,933,271 |
| 2018-01-31 | $3.91 | $3.93 | $3.19 | $3.21 | $1,188.34 | $3,239,191 |