Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) 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 | $0.7377 | $0.7982 | $0.7305 | $0.7576 | $24.84 | $776,139 |
| 2018-12-02 | $0.7570 | $0.7669 | $0.6983 | $0.7046 | $28.03 | $721,881 |
| 2018-12-03 | $0.7086 | $0.7086 | $0.6220 | $0.6273 | $68.30 | $642,742 |
| 2018-12-04 | $0.6269 | $0.6463 | $0.6193 | $0.6257 | $116.99 | $641,051 |
| 2018-12-05 | $0.6263 | $0.6280 | $0.5295 | $0.5295 | $360.16 | $542,541 |
| 2018-12-06 | $0.5293 | $0.5477 | $0.5123 | $0.5156 | $0 | $528,385 |
| 2018-12-07 | $0.5156 | $0.5383 | $0.4039 | $0.4216 | $159.87 | $432,076 |
| 2018-12-08 | $0.4214 | $0.5037 | $0.4211 | $0.4977 | $12.33 | $510,032 |
| 2018-12-09 | $0.4962 | $0.5726 | $0.4960 | $0.5405 | $57.82 | $553,984 |
| 2018-12-10 | $0.5396 | $0.5455 | $0.5107 | $0.5156 | $9.01 | $528,476 |
| 2018-12-11 | $0.5151 | $0.5151 | $0.4697 | $0.4764 | $2.92 | $488,285 |
| 2018-12-12 | $0.4761 | $0.4901 | $0.4546 | $0.4596 | $40.29 | $471,106 |
| 2018-12-13 | $0.4598 | $0.4600 | $0.4282 | $0.4318 | $67.64 | $442,650 |
| 2018-12-14 | $0.4315 | $0.4340 | $0.3950 | $0.3999 | $68.14 | $409,984 |
| 2018-12-15 | $0.4002 | $0.4416 | $0.3945 | $0.4389 | $21.95 | $449,968 |
| 2018-12-16 | $0.4389 | $0.4480 | $0.4385 | $0.4426 | $0 | $453,809 |
| 2018-12-17 | $0.4426 | $0.5152 | $0.4021 | $0.5047 | $93.34 | $517,431 |
| 2018-12-18 | $0.5047 | $0.5185 | $0.4883 | $0.5185 | $19.98 | $531,672 |
| 2018-12-19 | $0.5201 | $0.5325 | $0.4543 | $0.4577 | $99.29 | $469,288 |
| 2018-12-20 | $0.4564 | $0.6070 | $0.4550 | $0.6070 | $337.19 | $622,487 |
| 2018-12-21 | $0.6052 | $0.6154 | $0.4884 | $0.4914 | $49.14 | $503,944 |
| 2018-12-22 | $0.4920 | $0.6000 | $0.4668 | $0.5682 | $99.75 | $582,771 |
| 2018-12-23 | $0.5694 | $0.5751 | $0.5676 | $0.5695 | $0 | $584,066 |
| 2018-12-24 | $0.5695 | $0.7951 | $0.5695 | $0.7923 | $98.44 | $812,656 |
| 2018-12-25 | $0.7940 | $0.8275 | $0.6572 | $0.8195 | $179.64 | $840,554 |
| 2018-12-26 | $0.8194 | $0.8357 | $0.6168 | $0.6171 | $50.18 | $632,971 |
| 2018-12-27 | $0.6171 | $0.6513 | $0.6048 | $0.6138 | $50.15 | $629,686 |
| 2018-12-28 | $0.6141 | $0.6731 | $0.6126 | $0.6389 | $29.75 | $655,471 |
| 2018-12-29 | $0.6400 | $0.6495 | $0.6232 | $0.6251 | $32.81 | $641,317 |
| 2018-12-30 | $0.6257 | $0.6392 | $0.6198 | $0.6258 | $4.48 | $642,016 |
| 2018-12-31 | $0.6265 | $0.7291 | $0.6123 | $0.6973 | $88.89 | $715,478 |