C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.00003939 | $0.00003939 | $0.00003711 | $0.00003854 | $3.11 | $6,074.23 |
| 2019-01-02 | $0.00003863 | $0.00003911 | $0.00003816 | $0.00003901 | $0 | $6,148.50 |
| 2019-01-03 | $0.00003901 | $0.00007808 | $0.00003901 | $0.00007671 | $0.4219 | $12,090.76 |
| 2019-01-04 | $0.00007677 | $0.00007741 | $0.00007555 | $0.00007704 | $0.7704 | $12,143.40 |
| 2019-01-05 | $0.00007694 | $0.00007807 | $0.00007656 | $0.00007672 | $1.92 | $12,092.34 |
| 2019-01-06 | $0.00007671 | $0.00008195 | $0.00007644 | $0.00008156 | $0.4078 | $12,855.38 |
| 2019-01-07 | $0.00008158 | $0.00008185 | $0.00004013 | $0.00004021 | $30.81 | $6,338.91 |
| 2019-01-08 | $0.00004028 | $0.00004125 | $0.00003995 | $0.00004027 | $6.75 | $6,347.48 |
| 2019-01-09 | $0.00004034 | $0.00008137 | $0.00004020 | $0.00004032 | $9.54 | $6,355.84 |
| 2019-01-10 | $0.00004035 | $0.00004063 | $0.00003645 | $0.00003670 | $5.22 | $5,784.37 |
| 2019-01-11 | $0.00003669 | $0.00003698 | $0.00003645 | $0.00003676 | $0 | $5,793.67 |
| 2019-01-12 | $0.00003676 | $0.00003676 | $0.00003676 | $0.00003676 | $0 | $5,793.67 |
| 2019-01-13 | $0.00003676 | $0.00003676 | $0.00003533 | $0.00003546 | $2.85 | $5,588.66 |
| 2019-01-14 | $0.00003547 | $0.00003675 | $0.00003541 | $0.00003675 | $0 | $5,792.76 |
| 2019-01-15 | $0.00003675 | $0.00003713 | $0.00003616 | $0.00003630 | $1.25 | $5,722.50 |
| 2019-01-16 | $0.00003624 | $0.00003687 | $0.00003620 | $0.00003673 | $0 | $5,789.01 |
| 2019-01-17 | $0.00003673 | $0.00007284 | $0.00003624 | $0.00003677 | $2.23 | $5,795.29 |
| 2019-01-18 | $0.00003675 | $0.00003681 | $0.00003633 | $0.00003655 | $0.7309 | $5,760.62 |
| 2019-01-19 | $0.00003656 | $0.00003745 | $0.00003648 | $0.00003727 | $2.07 | $5,875.11 |
| 2019-01-20 | $0.00003724 | $0.00003747 | $0.00003578 | $0.00003583 | $0 | $5,647.75 |
| 2019-01-21 | $0.00003583 | $0.00003583 | $0.00003583 | $0.00003583 | $0 | $5,647.75 |
| 2019-01-22 | $0.00003583 | $0.00003583 | $0.00003583 | $0.00003583 | $0 | $5,647.75 |
| 2019-01-23 | $0.00003583 | $0.00003583 | $0.00003583 | $0.00003583 | $0 | $5,647.75 |
| 2019-01-24 | $0.00003583 | $0.00007219 | $0.00003583 | $0.00003600 | $0.8322 | $5,674.16 |
| 2019-01-25 | $0.00003611 | $0.00003614 | $0.00003572 | $0.00003590 | $0 | $5,658.30 |
| 2019-01-26 | $0.00003590 | $0.00003590 | $0.00003590 | $0.00003590 | $0 | $5,658.30 |
| 2019-01-27 | $0.00003590 | $0.00003609 | $0.00003577 | $0.00003577 | $1.29 | $5,637.52 |
| 2019-01-28 | $0.00003580 | $0.00003585 | $0.00003436 | $0.00003465 | $0.4873 | $5,461.93 |
| 2019-01-29 | $0.00003468 | $0.00003474 | $0.00003395 | $0.00003438 | $18.60 | $5,419.12 |
| 2019-01-30 | $0.00003441 | $0.00003498 | $0.00003424 | $0.00003484 | $17.58 | $5,491.32 |
| 2019-01-31 | $0.00003483 | $0.00003508 | $0.00003443 | $0.00003455 | $2.62 | $5,445.63 |