C-Bit XCT
Xếp hạng #?
19:39:02 17/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.00005932 | $0.00006013 | $0.00004816 | $0.00004841 | $2.85 | $2,465.34 |
| 2016-06-02 | $0.00004829 | $0.0001133 | $0.00004798 | $0.0001127 | $10.84 | $5,740.64 |
| 2016-06-03 | $0.0001126 | $0.0001176 | $0.00005046 | $0.0001138 | $22.17 | $5,798.05 |
| 2016-06-04 | $0.0001138 | $0.0001162 | $0.00005161 | $0.00007987 | $53.32 | $4,068.55 |
| 2016-06-05 | $0.00007989 | $0.00008109 | $0.00005940 | $0.00005974 | $0.3938 | $3,043.32 |
| 2016-06-06 | $0.00005970 | $0.00009960 | $0.00004117 | $0.00004127 | $31.09 | $2,102.24 |
| 2016-06-07 | $0.00004127 | $0.00006923 | $0.00004121 | $0.00006916 | $45.95 | $3,523.19 |
| 2016-06-08 | $0.00006924 | $0.00008727 | $0.00004613 | $0.00008725 | $45.53 | $4,444.39 |
| 2016-06-09 | $0.00008733 | $0.00008733 | $0.00006311 | $0.00008011 | $0.2412 | $4,080.67 |
| 2016-06-10 | $0.00008027 | $0.0001100 | $0.00007993 | $0.0001084 | $17.58 | $5,521.44 |
| 2016-06-11 | $0.0001086 | $0.0001086 | $0.00003798 | $0.00004351 | $6.13 | $2,216.32 |
| 2016-06-12 | $0.00004351 | $0.00005701 | $0.00004351 | $0.00004709 | $34.71 | $2,399.04 |
| 2016-06-13 | $0.00004709 | $0.00008874 | $0.00002701 | $0.00007748 | $52.76 | $3,946.94 |
| 2016-06-14 | $0.00007748 | $0.00007750 | $0.00003977 | $0.00004113 | $1.23 | $2,095.36 |
| 2016-06-15 | $0.00004114 | $0.00006847 | $0.00004097 | $0.00004300 | $0.3554 | $2,637.27 |
| 2016-06-16 | $0.00004315 | $0.00006755 | $0.00004315 | $0.00006573 | $0.7281 | $4,038.58 |
| 2016-06-17 | $0.00006574 | $0.00006796 | $0.00004435 | $0.00004496 | $7.27 | $2,766.08 |
| 2016-06-18 | $0.00004493 | $0.00004668 | $0.00004404 | $0.00004539 | $0.04539 | $2,795.03 |
| 2016-06-19 | $0.00004537 | $0.00004543 | $0.00002276 | $0.00003817 | $17.04 | $2,352.71 |
| 2016-06-20 | $0.00003820 | $0.00003820 | $0.00002931 | $0.00002949 | $6.61 | $1,819.44 |
| 2016-06-21 | $0.00002949 | $0.00006828 | $0.00002056 | $0.00006659 | $3,373.78 | $4,111.50 |
| 2016-06-22 | $0.00006659 | $0.0001541 | $0.00006588 | $0.0001370 | $937.63 | $8,466.95 |
| 2016-06-23 | $0.0001373 | $0.0001376 | $0.00005936 | $0.00009832 | $82.99 | $6,081.11 |
| 2016-06-24 | $0.00009832 | $0.0001073 | $0.00008983 | $0.00009314 | $10.95 | $5,765.86 |
| 2016-06-25 | $0.00009314 | $0.00009684 | $0.00003264 | $0.00003326 | $14.59 | $2,060.49 |
| 2016-06-26 | $0.00003330 | $0.00003330 | $0.00003085 | $0.00003153 | $5.31 | $1,954.97 |
| 2016-06-27 | $0.00005762 | $0.00005805 | $0.00003210 | $0.00003452 | $2.93 | $2,142.37 |
| 2016-06-28 | $0.00003467 | $0.00006196 | $0.00003239 | $0.00003241 | $5.74 | $2,013.14 |
| 2016-06-29 | $0.00003226 | $0.00003864 | $0.00003146 | $0.00003838 | $1.72 | $2,386.43 |
| 2016-06-30 | $0.00003844 | $0.00003856 | $0.00002549 | $0.00002724 | $34.11 | $1,695.10 |