C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.00003048 | $0.00003076 | $0.00002447 | $0.00003070 | $18.31 | $2,697.44 |
| 2016-10-02 | $0.00003070 | $0.00004261 | $0.00002448 | $0.00003662 | $100.87 | $3,218.51 |
| 2016-10-03 | $0.00003661 | $0.00004901 | $0.00003659 | $0.00003672 | $13.81 | $3,229.23 |
| 2016-10-04 | $0.00003673 | $0.00004274 | $0.00003050 | $0.00003051 | $123.16 | $2,683.73 |
| 2016-10-05 | $0.00003051 | $0.00004878 | $0.00002439 | $0.00002450 | $186.95 | $2,156.22 |
| 2016-10-06 | $0.00002450 | $0.00003060 | $0.00002447 | $0.00002521 | $18.01 | $2,219.75 |
| 2016-10-07 | $0.00002521 | $0.00002521 | $0.00001229 | $0.00002468 | $138.79 | $2,173.68 |
| 2016-10-08 | $0.00002468 | $0.00002473 | $0.00001237 | $0.00001416 | $5.99 | $1,247.39 |
| 2016-10-09 | $0.00001416 | $0.00001940 | $0.00001322 | $0.00001902 | $16.47 | $1,676.70 |
| 2016-10-10 | $0.00001903 | $0.00001948 | $0.00001258 | $0.00001856 | $4.47 | $1,636.98 |
| 2016-10-11 | $0.00001857 | $0.00002553 | $0.00001275 | $0.00001283 | $6.21 | $1,131.85 |
| 2016-10-12 | $0.00001282 | $0.00001924 | $0.00001276 | $0.00001909 | $6.01 | $1,684.21 |
| 2016-10-13 | $0.00001909 | $0.00001916 | $0.00001826 | $0.00001910 | $2.20 | $1,686.30 |
| 2016-10-14 | $0.00001910 | $0.00001924 | $0.00001910 | $0.00001921 | $0.3088 | $1,695.92 |
| 2016-10-15 | $0.00001921 | $0.00001926 | $0.00001275 | $0.00001277 | $10.27 | $1,128.32 |
| 2016-10-16 | $0.00001277 | $0.00001286 | $0.000006403 | $0.00001284 | $20.81 | $1,134.82 |
| 2016-10-17 | $0.00001284 | $0.00001923 | $0.00001278 | $0.00001278 | $15.47 | $1,130.51 |
| 2016-10-18 | $0.00001278 | $0.00001917 | $0.00001277 | $0.00001323 | $29.31 | $1,170.43 |
| 2016-10-19 | $0.00001323 | $0.00001400 | $0.000006307 | $0.000006325 | $33.47 | $559.77 |
| 2016-10-20 | $0.000006330 | $0.000009283 | $0.000006293 | $0.000009281 | $12.06 | $821.85 |
| 2016-10-21 | $0.000009279 | $0.00001902 | $0.000009277 | $0.00001266 | $0.08504 | $1,121.50 |
| 2016-10-22 | $0.00001266 | $0.00001316 | $0.00001266 | $0.00001314 | $4.69 | $1,164.44 |
| 2016-10-23 | $0.00001315 | $0.00001322 | $0.000006547 | $0.000006569 | $3.50 | $582.53 |
| 2016-10-24 | $0.000006571 | $0.00001310 | $0.000006526 | $0.00001308 | $23.48 | $1,229.00 |
| 2016-10-25 | $0.00001308 | $0.00001313 | $0.000006559 | $0.000006572 | $7.07 | $636.64 |
| 2016-10-26 | $0.000006576 | $0.000006797 | $0.000006576 | $0.000006785 | $2.95 | $661.32 |
| 2016-10-27 | $0.000006783 | $0.000006885 | $0.000006782 | $0.000006879 | $2.08 | $672.64 |
| 2016-10-28 | $0.000006883 | $0.000006904 | $0.000006842 | $0.000006895 | $0.2587 | $674.48 |
| 2016-10-29 | $0.000006897 | $0.000007204 | $0.000006897 | $0.000007147 | $0.5172 | $699.34 |
| 2016-10-30 | $0.000007145 | $0.00001420 | $0.000006965 | $0.00001404 | $3.13 | $1,374.09 |
| 2016-10-31 | $0.00001404 | $0.00002835 | $0.00001383 | $0.00002103 | $51.62 | $2,059.42 |