Lịch sử giá Bullion (CBX) Tháng 05/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-05-01	$3.50	$3.50	$3.33	$3.38	$6.35	$3,423,602
2018-05-02	$3.37	$3.38	$3.11	$3.16	$336.30	$3,201,284
2018-05-03	$3.16	$3.57	$2.91	$3.56	$2,144.13	$3,603,488
2018-05-04	$3.55	$3.70	$3.49	$3.66	$122.47	$3,705,575
2018-05-05	$3.66	$3.99	$3.51	$3.55	$2,680.29	$3,594,306
2018-05-06	$3.55	$3.58	$3.41	$3.45	$1,309.27	$3,498,206
2018-05-07	$3.45	$3.46	$3.12	$3.17	$309.15	$3,207,891
2018-05-08	$3.17	$3.20	$3.08	$3.13	$987.23	$3,177,376
2018-05-09	$3.13	$4.50	$3.12	$3.78	$1,782.56	$3,828,522
2018-05-10	$3.78	$3.81	$3.53	$3.53	$101.85	$3,581,532
2018-05-11	$3.54	$3.54	$3.16	$3.19	$207.00	$3,236,997
2018-05-12	$3.18	$3.27	$2.61	$2.88	$9,281.01	$2,919,718
2018-05-13	$2.88	$3.16	$2.73	$2.89	$3,165.14	$2,934,082
2018-05-14	$2.89	$2.90	$2.73	$2.84	$28.10	$2,880,884
2018-05-15	$2.84	$2.90	$2.74	$2.80	$743.01	$2,840,416
2018-05-16	$2.80	$2.80	$2.68	$2.74	$32.35	$2,777,332
2018-05-17	$2.74	$2.77	$2.65	$2.66	$432.42	$2,699,517
2018-05-18	$2.66	$2.71	$2.63	$2.66	$92.83	$2,702,030
2018-05-19	$2.66	$2.77	$2.64	$2.73	$146.05	$2,770,044
2018-05-20	$2.73	$2.83	$2.68	$2.80	$210.90	$2,834,730
2018-05-21	$2.80	$2.93	$2.75	$2.87	$362.08	$2,908,318
2018-05-22	$2.87	$2.87	$2.14	$2.15	$1,000.21	$2,183,240
2018-05-23	$2.15	$2.16	$2.04	$2.13	$89.07	$2,162,528
2018-05-24	$2.13	$2.58	$2.13	$2.47	$270.18	$2,507,863
2018-05-25	$2.48	$2.50	$2.37	$2.43	$49.58	$2,464,362
2018-05-26	$2.43	$2.56	$2.30	$2.43	$384.51	$2,460,139
2018-05-27	$2.43	$2.43	$2.26	$2.27	$68.71	$2,307,030
2018-05-28	$2.27	$2.38	$1.96	$1.96	$216.00	$1,988,750
2018-05-29	$1.96	$2.29	$1.95	$2.27	$185.72	$2,305,837
2018-05-30	$2.27	$2.30	$1.96	$2.18	$566.35	$2,212,623
2018-05-31	$2.18	$2.18	$1.75	$2.14	$633.20	$2,172,471

Lịch sử giá Bullion (CBX) Tháng 05/2018 - GiaCoin.com

4.7 trên 906 đánh giá