C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0003667 | $0.0008352 | $0.0003036 | $0.0003897 | $159.17 | $10,885.57 |
| 2016-04-02 | $0.0003901 | $0.0004394 | $0.0002831 | $0.0004336 | $83.20 | $12,131.79 |
| 2016-04-03 | $0.0004340 | $0.0004547 | $0.0002523 | $0.0004042 | $93.95 | $11,323.58 |
| 2016-04-04 | $0.0004046 | $0.0004053 | $0.0002483 | $0.0002486 | $247.15 | $6,974.42 |
| 2016-04-05 | $0.0002743 | $0.0004077 | $0.0001571 | $0.0001571 | $204.21 | $4,413.28 |
| 2016-04-06 | $0.0001572 | $0.0002855 | $0.0001571 | $0.0002577 | $170.58 | $7,249.55 |
| 2016-04-07 | $0.0002578 | $0.0002579 | $0.0001792 | $0.0002158 | $37.71 | $6,079.65 |
| 2016-04-08 | $0.0002159 | $0.0002379 | $0.0002157 | $0.0002360 | $0.3060 | $6,657.27 |
| 2016-04-09 | $0.0002363 | $0.0002363 | $0.0001421 | $0.0002349 | $221.91 | $6,634.49 |
| 2016-04-10 | $0.0002350 | $0.0002350 | $0.0001825 | $0.0001825 | $27.17 | $5,162.49 |
| 2016-04-11 | $0.0001826 | $0.0002624 | $0.0001210 | $0.0001527 | $256.51 | $4,325.45 |
| 2016-04-12 | $0.0001528 | $0.0001827 | $0.0001457 | $0.0001537 | $36.52 | $4,356.11 |
| 2016-04-13 | $0.0001538 | $0.0001740 | $0.0001538 | $0.0001740 | $28.41 | $4,931.97 |
| 2016-04-14 | $0.0001741 | $0.0001902 | $0.0001638 | $0.0001639 | $6.19 | $4,660.91 |
| 2016-04-15 | $0.0001639 | $0.0001647 | $0.0001242 | $0.0001633 | $20.32 | $4,651.92 |
| 2016-04-16 | $0.0001632 | $0.0006022 | $0.0001549 | $0.0005964 | $663.16 | $17,018.64 |
| 2016-04-17 | $0.0005965 | $0.003730 | $0.0002614 | $0.0005340 | $710.44 | $15,268.03 |
| 2016-04-18 | $0.0005343 | $0.001156 | $0.0004064 | $0.0008523 | $37.05 | $24,407.25 |
| 2016-04-19 | $0.0008525 | $0.0008535 | $0.0003515 | $0.0008230 | $21.92 | $23,612.39 |
| 2016-04-20 | $0.0008226 | $0.0008239 | $0.0003329 | $0.0003685 | $68.14 | $10,590.79 |
| 2016-04-21 | $0.0003686 | $0.0003753 | $0.0001480 | $0.0001482 | $383.35 | $4,264.03 |
| 2016-04-22 | $0.0001482 | $0.0005449 | $0.0001482 | $0.0001560 | $396.42 | $4,496.31 |
| 2016-04-23 | $0.0001561 | $0.0001801 | $0.0001555 | $0.0001801 | $0.2035 | $5,199.32 |
| 2016-04-24 | $0.0001802 | $0.0002404 | $0.0001802 | $0.0002086 | $2.06 | $6,030.03 |
| 2016-04-25 | $0.0002089 | $0.0002240 | $0.0001524 | $0.0002215 | $6.32 | $6,411.52 |
| 2016-04-26 | $0.0002216 | $0.0002216 | $0.0001293 | $0.0001307 | $27.31 | $3,787.54 |
| 2016-04-27 | $0.0001307 | $0.0001769 | $0.0001000 | $0.0001205 | $63.36 | $3,498.44 |
| 2016-04-28 | $0.0001206 | $0.0001484 | $0.00008980 | $0.0001482 | $1.49 | $4,308.01 |
| 2016-04-29 | $0.0001483 | $0.0001485 | $0.00007121 | $0.00007195 | $5.69 | $2,094.90 |
| 2016-04-30 | $0.00007196 | $0.00008608 | $0.00006726 | $0.00008074 | $0.8144 | $2,354.28 |