C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.00004604 | $0.00004611 | $0.00004576 | $0.00004582 | $9.74 | $3,969.11 |
| 2016-09-02 | $0.00005144 | $0.00005181 | $0.00005137 | $0.00005180 | $6.40 | $4,489.81 |
| 2016-09-03 | $0.00005180 | $0.00005751 | $0.00005167 | $0.00005381 | $1.12 | $4,665.61 |
| 2016-09-04 | $0.00005384 | $0.00006039 | $0.00005372 | $0.00006038 | $12.75 | $5,239.82 |
| 2016-09-05 | $0.00006040 | $0.00006612 | $0.00004246 | $0.00004246 | $3.58 | $3,686.42 |
| 2016-09-06 | $0.00004246 | $0.00006715 | $0.00004236 | $0.00006714 | $7.83 | $5,832.43 |
| 2016-09-07 | $0.00006715 | $0.00006757 | $0.00004905 | $0.00004916 | $25.21 | $4,272.46 |
| 2016-09-08 | $0.00004916 | $0.00005029 | $0.00004911 | $0.00005011 | $1.25 | $4,357.01 |
| 2016-09-09 | $0.00005011 | $0.00006858 | $0.00004962 | $0.00006852 | $0.06229 | $5,960.33 |
| 2016-09-10 | $0.00006851 | $0.00006855 | $0.00003737 | $0.00004988 | $48.08 | $4,341.43 |
| 2016-09-11 | $0.00004988 | $0.00004990 | $0.00003744 | $0.00003766 | $6.63 | $3,279.19 |
| 2016-09-12 | $0.00003767 | $0.00004547 | $0.00003635 | $0.00004256 | $8.42 | $3,707.62 |
| 2016-09-13 | $0.00004258 | $0.00004738 | $0.00004251 | $0.00004264 | $5.72 | $3,715.64 |
| 2016-09-14 | $0.00004265 | $0.00005406 | $0.00004259 | $0.00005207 | $5.63 | $4,540.04 |
| 2016-09-15 | $0.00005207 | $0.00007242 | $0.00004845 | $0.00004845 | $49.44 | $4,226.17 |
| 2016-09-16 | $0.00004844 | $0.00007266 | $0.00004844 | $0.00005450 | $34.41 | $4,756.52 |
| 2016-09-17 | $0.00005451 | $0.00006071 | $0.00004845 | $0.00004850 | $30.96 | $4,234.75 |
| 2016-09-18 | $0.00004849 | $0.00006100 | $0.00004847 | $0.00006099 | $5.06 | $5,327.51 |
| 2016-09-19 | $0.00006099 | $0.00007872 | $0.00006099 | $0.00007869 | $44.37 | $6,876.23 |
| 2016-09-20 | $0.00007869 | $0.00007873 | $0.00003653 | $0.00003655 | $67.66 | $3,196.21 |
| 2016-09-21 | $0.00003651 | $0.00006585 | $0.00003589 | $0.00005371 | $20.41 | $4,699.05 |
| 2016-09-22 | $0.00005372 | $0.00009568 | $0.00003577 | $0.00003577 | $87.08 | $3,131.41 |
| 2016-09-23 | $0.00003578 | $0.00006005 | $0.00002992 | $0.00005425 | $58.34 | $4,751.01 |
| 2016-09-24 | $0.00005425 | $0.00006045 | $0.00004214 | $0.00004218 | $118.98 | $3,695.44 |
| 2016-09-25 | $0.00004218 | $0.00004808 | $0.00004199 | $0.00004807 | $2.19 | $4,213.22 |
| 2016-09-26 | $0.00004807 | $0.00005423 | $0.000006284 | $0.00003041 | $87.61 | $2,666.35 |
| 2016-09-27 | $0.00003040 | $0.00004240 | $0.00003033 | $0.00003637 | $44.60 | $3,190.60 |
| 2016-09-28 | $0.00003637 | $0.00003639 | $0.00001825 | $0.00003024 | $115.21 | $2,654.19 |
| 2016-09-29 | $0.00003024 | $0.00003034 | $0.00003024 | $0.00003029 | $0.6361 | $2,659.56 |
| 2016-09-30 | $0.00002422 | $0.00003047 | $0.00002417 | $0.00003047 | $8.77 | $2,677.02 |