C-Bit XCT
Xếp hạng #?
19:39:02 17/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.00002722 | $0.00006124 | $0.00002706 | $0.00002769 | $8.96 | $1,724.18 |
| 2016-07-02 | $0.00002770 | $0.00004268 | $0.00002770 | $0.00004268 | $0.7831 | $2,659.85 |
| 2016-07-03 | $0.00004275 | $0.00004562 | $0.00003245 | $0.00003293 | $9.56 | $2,054.29 |
| 2016-07-04 | $0.00003294 | $0.00003405 | $0.00003253 | $0.00003395 | $0.6300 | $2,118.57 |
| 2016-07-05 | $0.00004719 | $0.00004729 | $0.00002683 | $0.00004694 | $20.95 | $2,929.43 |
| 2016-07-06 | $0.00004694 | $0.00004772 | $0.00002671 | $0.00004606 | $44.76 | $2,874.47 |
| 2016-07-07 | $0.00004608 | $0.0003000 | $0.00004608 | $0.0001929 | $770.08 | $12,040.86 |
| 2016-07-08 | $0.0001929 | $0.0004334 | $0.0001398 | $0.0004334 | $467.81 | $31,508.09 |
| 2016-07-09 | $0.0004330 | $0.0004330 | $0.0001687 | $0.0001821 | $112.45 | $13,239.34 |
| 2016-07-10 | $0.0001823 | $0.0003238 | $0.0001606 | $0.0002599 | $198.92 | $19,124.99 |
| 2016-07-11 | $0.0002597 | $0.0003157 | $0.0001751 | $0.0002025 | $227.76 | $14,924.90 |
| 2016-07-12 | $0.0002025 | $0.0003163 | $0.0001893 | $0.0001994 | $10,344.80 | $14,696.32 |
| 2016-07-13 | $0.0001994 | $0.0002340 | $0.00009179 | $0.00009179 | $800.97 | $6,771.60 |
| 2016-07-14 | $0.00009163 | $0.0001787 | $0.00009141 | $0.0001184 | $679.97 | $8,740.65 |
| 2016-07-15 | $0.0001185 | $0.0001591 | $0.00009293 | $0.0001516 | $42.65 | $11,203.05 |
| 2016-07-16 | $0.0001515 | $0.0001521 | $0.00009418 | $0.0001133 | $56.78 | $8,377.32 |
| 2016-07-17 | $0.0001131 | $0.0001524 | $0.0001060 | $0.0001086 | $7,495.55 | $8,033.91 |
| 2016-07-18 | $0.0001087 | $0.0001363 | $0.0001083 | $0.0001144 | $18.71 | $8,468.42 |
| 2016-07-19 | $0.0001144 | $0.0001210 | $0.00008679 | $0.00008748 | $43.32 | $6,477.41 |
| 2016-07-20 | $0.00008747 | $0.0002058 | $0.00008640 | $0.0001668 | $208.55 | $12,357.58 |
| 2016-07-21 | $0.0001668 | $0.0002994 | $0.0001200 | $0.0002071 | $890.44 | $15,347.72 |
| 2016-07-22 | $0.0002070 | $0.0002600 | $0.0001045 | $0.0001496 | $8,515.14 | $11,095.82 |
| 2016-07-23 | $0.0001496 | $0.0002229 | $0.0001111 | $0.0001508 | $362.81 | $11,187.58 |
| 2016-07-24 | $0.0001508 | $0.0002424 | $0.0001190 | $0.0001190 | $317.35 | $8,836.67 |
| 2016-07-25 | $0.0001190 | $0.0001640 | $0.0001181 | $0.0001243 | $113.08 | $9,233.80 |
| 2016-07-26 | $0.0001243 | $0.0001696 | $0.00003938 | $0.00008500 | $491.18 | $6,317.05 |
| 2016-07-27 | $0.00008496 | $0.0001643 | $0.00008470 | $0.0001505 | $298.11 | $11,188.87 |
| 2016-07-28 | $0.0001505 | $0.0001507 | $0.00009828 | $0.0001048 | $142.79 | $7,797.73 |
| 2016-07-29 | $0.0001048 | $0.0001247 | $0.00008548 | $0.00009197 | $137.05 | $6,845.17 |
| 2016-07-30 | $0.00009197 | $0.0001051 | $0.00005914 | $0.00009171 | $127.58 | $6,829.66 |
| 2016-07-31 | $0.00009171 | $0.00009474 | $0.00007492 | $0.00007500 | $25.98 | $5,588.53 |