Bullion CBX
Xếp hạng #?
21:42:00 06/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.3401 | $0.5410 | $0.3394 | $0.4589 | $9,969.90 | $434,974 |
| 2014-04-02 | $0.4595 | $0.5719 | $0.4310 | $0.5034 | $5,443.81 | $477,155 |
| 2014-04-03 | $0.5025 | $0.5467 | $0.4388 | $0.5318 | $3,527.48 | $504,133 |
| 2014-04-04 | $0.5329 | $0.5341 | $0.4601 | $0.5144 | $5,414.69 | $487,664 |
| 2014-04-05 | $0.5134 | $0.5155 | $0.4616 | $0.4881 | $1,890.86 | $462,746 |
| 2014-04-06 | $0.4896 | $0.4971 | $0.4711 | $0.4971 | $1,056.83 | $471,327 |
| 2014-04-07 | $0.4981 | $0.5849 | $0.4706 | $0.5278 | $3,566.77 | $500,441 |
| 2014-04-08 | $0.5256 | $0.6040 | $0.5058 | $0.5743 | $2,144.70 | $544,604 |
| 2014-04-09 | $0.5744 | $0.5772 | $0.4597 | $0.4607 | $1,558.05 | $436,927 |
| 2014-04-10 | $0.4603 | $0.4631 | $0.3527 | $0.3609 | $1,467.23 | $342,265 |
| 2014-04-11 | $0.3594 | $0.4221 | $0.3446 | $0.4039 | $3,485.09 | $383,098 |
| 2014-04-12 | $0.4038 | $0.4182 | $0.3975 | $0.4008 | $370.73 | $380,130 |
| 2014-04-13 | $0.4011 | $0.4103 | $0.3675 | $0.3850 | $681.23 | $365,246 |
| 2014-04-14 | $0.3859 | $0.4365 | $0.3769 | $0.4134 | $1,429.88 | $392,129 |
| 2014-04-15 | $0.4128 | $0.4789 | $0.4128 | $0.4760 | $949.96 | $451,590 |
| 2014-04-16 | $0.4818 | $0.5076 | $0.4574 | $0.4881 | $1,290.04 | $463,115 |
| 2014-04-17 | $0.4897 | $0.5056 | $0.4286 | $0.4511 | $1,703.37 | $428,009 |
| 2014-04-18 | $0.4508 | $0.4517 | $0.3807 | $0.4026 | $2,376.28 | $382,029 |
| 2014-04-19 | $0.4025 | $0.4283 | $0.4009 | $0.4124 | $604.75 | $391,377 |
| 2014-04-20 | $0.4126 | $0.4163 | $0.3826 | $0.4008 | $1,000.46 | $380,361 |
| 2014-04-21 | $0.4003 | $0.4205 | $0.3969 | $0.4117 | $554.98 | $390,722 |
| 2014-04-22 | $0.4115 | $0.4245 | $0.3958 | $0.3961 | $560.80 | $375,973 |
| 2014-04-23 | $0.3965 | $0.4185 | $0.3903 | $0.3977 | $514.14 | $377,488 |
| 2014-04-24 | $0.3973 | $0.3984 | $0.3634 | $0.3904 | $1,247.09 | $370,583 |
| 2014-04-25 | $0.3901 | $0.3947 | $0.3380 | $0.3593 | $1,523.14 | $341,097 |
| 2014-04-26 | $0.3595 | $0.3918 | $0.3507 | $0.3884 | $638.08 | $368,738 |
| 2014-04-27 | $0.3873 | $0.3905 | $0.3604 | $0.3629 | $149.62 | $344,591 |
| 2014-04-28 | $0.3582 | $0.3732 | $0.3327 | $0.3649 | $954.21 | $346,467 |
| 2014-04-29 | $0.3646 | $0.3791 | $0.3402 | $0.3788 | $161.89 | $359,800 |
| 2014-04-30 | $0.3786 | $0.3823 | $0.3608 | $0.3783 | $288.42 | $359,290 |