Bullion CBX
Xếp hạng #?
21:42:00 06/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 11/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-11-01 | $0.1957 | $0.2384 | $0.1504 | $0.2383 | $0 | $210,163 |
| 2013-11-02 | $0.1968 | $0.2195 | $0.1855 | $0.2108 | $0 | $186,237 |
| 2013-11-03 | $0.2052 | $0.2645 | $0.1567 | $0.2108 | $0 | $186,530 |
| 2013-11-04 | $0.2104 | $0.3640 | $0.2045 | $0.2772 | $0 | $245,776 |
| 2013-11-05 | $0.2793 | $0.3082 | $0.2468 | $0.2650 | $0 | $235,383 |
| 2013-11-06 | $0.2645 | $0.3587 | $0.2622 | $0.2899 | $0 | $257,964 |
| 2013-11-07 | $0.2878 | $0.3862 | $0.2877 | $0.3587 | $0 | $319,758 |
| 2013-11-08 | $0.3604 | $0.4987 | $0.3593 | $0.4635 | $0 | $413,952 |
| 2013-11-09 | $0.4641 | $0.5249 | $0.3916 | $0.4032 | $0 | $360,712 |
| 2013-11-10 | $0.4147 | $0.5384 | $0.3954 | $0.5275 | $0 | $472,541 |
| 2013-11-11 | $0.5255 | $0.5474 | $0.4617 | $0.5000 | $0 | $448,265 |
| 2013-11-12 | $0.5009 | $0.5215 | $0.4406 | $0.4541 | $0 | $407,483 |
| 2013-11-13 | $0.4652 | $0.5297 | $0.4551 | $0.4860 | $0 | $436,463 |
| 2013-11-14 | $0.4877 | $0.5279 | $0.4680 | $0.4958 | $0 | $445,629 |
| 2013-11-15 | $0.5172 | $0.6164 | $0.4900 | $0.6164 | $0 | $554,461 |
| 2013-11-16 | $0.6154 | $1.24 | $0.6089 | $1.23 | $0 | $1,104,383 |
| 2013-11-17 | $1.08 | $1.44 | $1.05 | $1.14 | $0 | $1,031,003 |
| 2013-11-18 | $1.10 | $1.27 | $0.8402 | $1.21 | $0 | $1,094,280 |
| 2013-11-19 | $1.25 | $1.39 | $0.8352 | $1.11 | $0 | $1,002,227 |
| 2013-11-20 | $1.20 | $1.37 | $0.8573 | $1.33 | $0 | $1,200,418 |
| 2013-11-21 | $1.35 | $1.53 | $1.12 | $1.44 | $0 | $1,298,876 |
| 2013-11-22 | $1.38 | $2.10 | $1.31 | $2.08 | $0 | $1,882,915 |
| 2013-11-23 | $2.08 | $2.31 | $1.78 | $2.17 | $0 | $1,963,452 |
| 2013-11-24 | $2.16 | $2.17 | $1.87 | $2.04 | $0 | $1,846,881 |
| 2013-11-25 | $1.96 | $2.14 | $1.87 | $1.98 | $0 | $1,797,710 |
| 2013-11-26 | $2.00 | $2.82 | $1.97 | $2.70 | $0 | $2,446,781 |
| 2013-11-27 | $2.69 | $3.17 | $2.20 | $3.09 | $0 | $2,801,248 |
| 2013-11-28 | $3.09 | $3.42 | $2.73 | $3.20 | $0 | $2,905,780 |
| 2013-11-29 | $3.23 | $3.64 | $2.63 | $3.25 | $0 | $2,954,410 |
| 2013-11-30 | $3.24 | $6.26 | $3.24 | $6.21 | $0 | $5,651,879 |