
Xếp hạng #?
21:42:00 06/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 12/2013
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2013-12-01 | $6.21 | $6.40 | $3.53 | $4.78 | $0 | $4,352,027 |
2013-12-02 | $4.76 | $6.01 | $3.85 | $4.28 | $0 | $3,900,869 |
2013-12-03 | $4.29 | $5.63 | $4.25 | $5.24 | $0 | $4,780,245 |
2013-12-04 | $4.69 | $5.74 | $4.69 | $5.25 | $0 | $4,791,732 |
2013-12-05 | $5.26 | $5.84 | $4.22 | $4.54 | $0 | $4,150,564 |
2013-12-06 | $4.53 | $4.68 | $3.32 | $3.32 | $0 | $3,033,475 |
2013-12-07 | $3.34 | $3.44 | $2.55 | $2.70 | $0 | $2,466,429 |
2013-12-08 | $2.69 | $3.25 | $2.53 | $3.18 | $0 | $2,915,898 |
2013-12-09 | $3.18 | $3.90 | $3.14 | $3.30 | $0 | $3,029,661 |
2013-12-10 | $3.30 | $4.04 | $3.18 | $3.76 | $0 | $3,446,752 |
2013-12-11 | $3.76 | $3.95 | $3.12 | $3.17 | $0 | $2,909,177 |
2013-12-12 | $3.18 | $3.47 | $3.00 | $3.09 | $0 | $2,841,672 |
2013-12-13 | $3.10 | $3.46 | $3.09 | $3.39 | $0 | $3,120,624 |
2013-12-14 | $3.42 | $3.86 | $3.36 | $3.56 | $0 | $3,278,366 |
2013-12-15 | $3.57 | $3.63 | $3.30 | $3.43 | $0 | $3,162,007 |
2013-12-16 | $3.44 | $3.55 | $2.30 | $2.82 | $0 | $2,603,521 |
2013-12-17 | $2.83 | $2.85 | $1.99 | $2.20 | $0 | $2,026,711 |
2013-12-18 | $2.18 | $2.27 | $1.29 | $1.66 | $0 | $1,534,173 |
2013-12-19 | $1.65 | $2.56 | $1.59 | $2.15 | $0 | $1,987,526 |
2013-12-20 | $2.16 | $2.34 | $1.78 | $1.86 | $0 | $1,714,495 |
2013-12-21 | $1.85 | $1.98 | $1.42 | $1.70 | $0 | $1,566,847 |
2013-12-22 | $1.68 | $1.86 | $1.47 | $1.67 | $0 | $1,540,751 |
2013-12-23 | $1.66 | $2.02 | $1.65 | $1.89 | $0 | $1,745,867 |
2013-12-24 | $1.88 | $2.22 | $1.67 | $1.76 | $0 | $1,632,153 |
2013-12-25 | $1.77 | $2.21 | $1.72 | $2.21 | $0 | $2,046,356 |
2013-12-26 | $2.22 | $2.57 | $2.12 | $2.47 | $0 | $2,290,067 |
2013-12-27 | $2.48 | $2.59 | $2.16 | $2.28 | $12,558.40 | $2,115,150 |
2013-12-28 | $2.29 | $2.32 | $2.12 | $2.25 | $4,434.37 | $2,082,202 |
2013-12-29 | $2.25 | $2.28 | $2.12 | $2.24 | $2,562.05 | $2,079,635 |
2013-12-30 | $2.23 | $2.29 | $1.89 | $1.97 | $18,109.20 | $1,825,525 |
2013-12-31 | $1.98 | $2.25 | $1.96 | $2.01 | $4,308.48 | $1,870,682 |