C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0001609 | $0.0001684 | $0.0001249 | $0.0001258 | $1.26 | $19,835.08 |
| 2018-12-02 | $0.0001257 | $0.0001294 | $0.0001231 | $0.0001246 | $0 | $19,640.96 |
| 2018-12-03 | $0.0001246 | $0.0001246 | $0.0001149 | $0.0001163 | $2.11 | $18,333.57 |
| 2018-12-04 | $0.0001162 | $0.0001221 | $0.0001148 | $0.0001186 | $19.99 | $18,695.71 |
| 2018-12-05 | $0.0001187 | $0.0001191 | $0.0001136 | $0.0001136 | $0 | $17,910.71 |
| 2018-12-06 | $0.0001136 | $0.0001136 | $0.0001136 | $0.0001136 | $0 | $17,910.71 |
| 2018-12-07 | $0.0001136 | $0.0001136 | $0.0001136 | $0.0001136 | $0 | $17,910.71 |
| 2018-12-08 | $0.0001136 | $0.0001136 | $0.0001004 | $0.0001044 | $0.4722 | $16,457.54 |
| 2018-12-09 | $0.0001041 | $0.0001107 | $0.00007195 | $0.00007234 | $1.92 | $11,402.18 |
| 2018-12-10 | $0.00007222 | $0.00007302 | $0.00006939 | $0.00007006 | $0.7512 | $11,043.69 |
| 2018-12-11 | $0.00006999 | $0.00006999 | $0.00006773 | $0.00006849 | $0.8561 | $10,796.08 |
| 2018-12-12 | $0.00006840 | $0.00007018 | $0.00006822 | $0.00006977 | $8.37 | $10,998.25 |
| 2018-12-13 | $0.00006981 | $0.00006983 | $0.00006566 | $0.00006620 | $15.50 | $10,435.39 |
| 2018-12-14 | $0.00006616 | $0.00006655 | $0.00006534 | $0.00006610 | $0 | $10,418.66 |
| 2018-12-15 | $0.00006610 | $0.00006610 | $0.00006610 | $0.00006610 | $0 | $10,418.66 |
| 2018-12-16 | $0.00006610 | $0.00006610 | $0.00006495 | $0.00006497 | $0.5083 | $10,241.11 |
| 2018-12-17 | $0.00006506 | $0.0001082 | $0.00006494 | $0.0001065 | $3.19 | $16,786.63 |
| 2018-12-18 | $0.0001065 | $0.0001075 | $0.00006982 | $0.00007408 | $0.3851 | $11,676.26 |
| 2018-12-19 | $0.00007430 | $0.00007726 | $0.00007380 | $0.00007505 | $3.09 | $11,830.61 |
| 2018-12-20 | $0.00007487 | $0.00008411 | $0.00007467 | $0.00008288 | $0.5067 | $13,063.76 |
| 2018-12-21 | $0.00008263 | $0.00008403 | $0.00007699 | $0.00007792 | $28.63 | $12,281.45 |
| 2018-12-22 | $0.00007801 | $0.00007929 | $0.00003858 | $0.00004016 | $25.56 | $6,329.98 |
| 2018-12-23 | $0.00004024 | $0.00004088 | $0.00003970 | $0.00003998 | $7.46 | $6,302.18 |
| 2018-12-24 | $0.00004000 | $0.00004222 | $0.00004000 | $0.00004211 | $0 | $6,637.88 |
| 2018-12-25 | $0.00004211 | $0.00004211 | $0.00004211 | $0.00004211 | $0 | $6,637.88 |
| 2018-12-26 | $0.00004211 | $0.00004211 | $0.00003761 | $0.00003859 | $2.44 | $6,083.48 |
| 2018-12-27 | $0.00003857 | $0.00003878 | $0.00003636 | $0.00003647 | $0.3987 | $5,747.88 |
| 2018-12-28 | $0.00003650 | $0.00003960 | $0.00003643 | $0.00003939 | $0 | $6,208.64 |
| 2018-12-29 | $0.00003939 | $0.00003939 | $0.00003939 | $0.00003939 | $0 | $6,208.64 |
| 2018-12-30 | $0.00003939 | $0.00003939 | $0.00003939 | $0.00003939 | $0 | $6,208.64 |
| 2018-12-31 | $0.00003939 | $0.00003939 | $0.00003939 | $0.00003939 | $0 | $6,208.64 |