C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.00008077 | $0.0001403 | $0.00006308 | $0.00006326 | $34.72 | $1,847.14 |
| 2016-05-02 | $0.00006327 | $0.00009785 | $0.00005154 | $0.00005501 | $20.84 | $2,035.78 |
| 2016-05-03 | $0.00005502 | $0.00009661 | $0.00005075 | $0.00005117 | $14.30 | $1,966.12 |
| 2016-05-04 | $0.00005115 | $0.00007862 | $0.00005110 | $0.00007859 | $0.9178 | $3,028.02 |
| 2016-05-05 | $0.00007859 | $0.0004850 | $0.00006816 | $0.0002240 | $68.56 | $8,652.32 |
| 2016-05-06 | $0.0002240 | $0.0002240 | $0.00007979 | $0.00008515 | $39.20 | $3,306.03 |
| 2016-05-07 | $0.00008516 | $0.0001127 | $0.00008239 | $0.0001033 | $11.84 | $4,027.17 |
| 2016-05-08 | $0.0001033 | $0.0001739 | $0.0001020 | $0.0001739 | $18.22 | $6,789.44 |
| 2016-05-09 | $0.0001737 | $0.0001740 | $0.0001151 | $0.0001151 | $13.47 | $4,528.00 |
| 2016-05-10 | $0.0001151 | $0.0001936 | $0.0001151 | $0.0001396 | $35.22 | $5,514.89 |
| 2016-05-11 | $0.0001396 | $0.0001400 | $0.0001222 | $0.0001268 | $8.26 | $5,016.18 |
| 2016-05-12 | $0.0001267 | $0.0001450 | $0.00007215 | $0.00007731 | $36.27 | $3,070.80 |
| 2016-05-13 | $0.00007732 | $0.0001050 | $0.00007709 | $0.0001048 | $26.25 | $4,173.98 |
| 2016-05-14 | $0.0001048 | $0.0001051 | $0.00009106 | $0.00009144 | $4.66 | $3,658.39 |
| 2016-05-15 | $0.00009146 | $0.0001164 | $0.00007469 | $0.00007469 | $17.41 | $2,995.41 |
| 2016-05-16 | $0.00007469 | $0.00007779 | $0.00007247 | $0.00007269 | $35.78 | $2,921.16 |
| 2016-05-17 | $0.00007264 | $0.0001136 | $0.00007263 | $0.00008622 | $2.75 | $3,469.66 |
| 2016-05-18 | $0.00008620 | $0.00008645 | $0.00006825 | $0.00007292 | $12.13 | $2,939.24 |
| 2016-05-19 | $0.00007290 | $0.0001035 | $0.00007212 | $0.00008480 | $0.1130 | $4,218.80 |
| 2016-05-20 | $0.00008480 | $0.0001284 | $0.00007363 | $0.0001284 | $973.82 | $6,430.70 |
| 2016-05-21 | $0.0001284 | $0.0001637 | $0.00008836 | $0.00009308 | $38.39 | $4,694.96 |
| 2016-05-22 | $0.00009308 | $0.0001013 | $0.00008367 | $0.0001010 | $0.8537 | $5,101.11 |
| 2016-05-23 | $0.0001010 | $0.0002103 | $0.00007899 | $0.0001012 | $29.48 | $5,115.96 |
| 2016-05-24 | $0.0001012 | $0.0001233 | $0.00008014 | $0.0001004 | $155.42 | $5,076.01 |
| 2016-05-25 | $0.0001004 | $0.0001214 | $0.00008075 | $0.0001214 | $27.02 | $6,145.73 |
| 2016-05-26 | $0.0001214 | $0.0001295 | $0.0001075 | $0.0001155 | $1.92 | $5,853.46 |
| 2016-05-27 | $0.0001155 | $0.0001307 | $0.00009851 | $0.00009858 | $3.89 | $4,999.52 |
| 2016-05-28 | $0.00009843 | $0.0001049 | $0.00003007 | $0.00003198 | $86.26 | $1,623.43 |
| 2016-05-29 | $0.00003179 | $0.00009554 | $0.00003172 | $0.00009321 | $44.63 | $4,735.21 |
| 2016-05-30 | $0.00009333 | $0.00009491 | $0.00002472 | $0.00003306 | $121.20 | $1,680.99 |
| 2016-05-31 | $0.00003303 | $0.00007857 | $0.00003303 | $0.00005936 | $2.69 | $3,020.40 |