C-Bit XCT
Xếp hạng #?
19:39:02 17/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.00007496 | $0.00009389 | $0.00007395 | $0.00008484 | $73.59 | $6,324.33 |
| 2016-08-02 | $0.00008488 | $0.00009275 | $0.00007029 | $0.00007196 | $6.77 | $5,366.97 |
| 2016-08-03 | $0.00007242 | $0.00008632 | $0.00004947 | $0.00007396 | $45.89 | $6,273.40 |
| 2016-08-04 | $0.00007395 | $0.0001050 | $0.00007102 | $0.0001048 | $65.05 | $8,906.37 |
| 2016-08-05 | $0.0001048 | $0.0001440 | $0.00007410 | $0.0001035 | $291.72 | $8,827.73 |
| 2016-08-06 | $0.0001035 | $0.0001438 | $0.00007405 | $0.00007641 | $340.73 | $6,546.90 |
| 2016-08-07 | $0.00007641 | $0.00009560 | $0.00006482 | $0.00007705 | $130.39 | $6,604.73 |
| 2016-08-08 | $0.00007706 | $0.002044 | $0.00007645 | $0.002043 | $254.24 | $175,171 |
| 2016-08-09 | $0.0001829 | $0.0001829 | $0.00004798 | $0.00007271 | $103.52 | $6,238.54 |
| 2016-08-10 | $0.00007268 | $0.00007737 | $0.00004119 | $0.00006929 | $270.15 | $5,947.83 |
| 2016-08-11 | $0.00006932 | $0.00008274 | $0.00006506 | $0.00007072 | $48.90 | $6,073.96 |
| 2016-08-12 | $0.00007069 | $0.0001056 | $0.00002992 | $0.00005286 | $141.12 | $4,542.17 |
| 2016-08-13 | $0.00005286 | $0.00008225 | $0.00005280 | $0.00005855 | $130.29 | $5,033.27 |
| 2016-08-14 | $0.00005856 | $0.00007004 | $0.00005083 | $0.00005133 | $21.56 | $4,414.73 |
| 2016-08-15 | $0.00005134 | $0.00008018 | $0.00005102 | $0.00005104 | $42.03 | $4,391.41 |
| 2016-08-16 | $0.00005105 | $0.00006381 | $0.00004021 | $0.00006350 | $119.27 | $5,466.42 |
| 2016-08-17 | $0.00006351 | $0.00006389 | $0.00004030 | $0.00006307 | $17.25 | $5,430.77 |
| 2016-08-18 | $0.00006305 | $0.00006932 | $0.00005168 | $0.00005742 | $19.65 | $4,946.03 |
| 2016-08-19 | $0.00005743 | $0.0001382 | $0.00005742 | $0.00006909 | $265.37 | $5,954.12 |
| 2016-08-20 | $0.00006908 | $0.0001384 | $0.00005861 | $0.00006591 | $109.18 | $5,683.12 |
| 2016-08-21 | $0.00006590 | $0.00007565 | $0.00005236 | $0.00005563 | $10.61 | $4,799.40 |
| 2016-08-22 | $0.00005562 | $0.00005757 | $0.00005318 | $0.00005319 | $0.4619 | $4,590.50 |
| 2016-08-23 | $0.00005318 | $0.00006997 | $0.00005235 | $0.00005836 | $16.11 | $5,038.79 |
| 2016-08-24 | $0.00005834 | $0.00006494 | $0.00005324 | $0.00005801 | $15.16 | $5,011.01 |
| 2016-08-25 | $0.00005802 | $0.00006358 | $0.00005183 | $0.00006355 | $15.18 | $5,490.25 |
| 2016-08-26 | $0.00006354 | $0.00006924 | $0.00005213 | $0.00005314 | $5.15 | $4,591.57 |
| 2016-08-27 | $0.00005315 | $0.00006557 | $0.00003992 | $0.00004037 | $2.14 | $3,489.31 |
| 2016-08-28 | $0.00004035 | $0.00005311 | $0.00004034 | $0.00004057 | $29.35 | $3,507.98 |
| 2016-08-29 | $0.00004057 | $0.00006323 | $0.00002885 | $0.00004020 | $41.96 | $3,478.08 |
| 2016-08-30 | $0.00004021 | $0.00005780 | $0.00004021 | $0.00005773 | $56.99 | $4,996.86 |
| 2016-08-31 | $0.00005775 | $0.00005778 | $0.00004589 | $0.00004603 | $25.46 | $3,985.60 |