C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.00002103 | $0.00002141 | $0.000007232 | $0.000007296 | $0.03644 | $714.72 |
| 2016-11-02 | $0.000007298 | $0.000007392 | $0.000007223 | $0.000007392 | $0.07739 | $724.38 |
| 2016-11-03 | $0.000007408 | $0.00002121 | $0.000007031 | $0.00002065 | $2.98 | $2,024.47 |
| 2016-11-04 | $0.00002066 | $0.00002109 | $0.000006885 | $0.00001407 | $0.07404 | $1,379.04 |
| 2016-11-05 | $0.00001406 | $0.00001409 | $0.000006977 | $0.000007034 | $0.01126 | $690.09 |
| 2016-11-06 | $0.000007034 | $0.000007143 | $0.000006996 | $0.000007117 | $0.2242 | $698.23 |
| 2016-11-07 | $0.000007115 | $0.00002122 | $0.000007092 | $0.00001406 | $0.02544 | $1,379.07 |
| 2016-11-08 | $0.00001406 | $0.00001426 | $0.00001405 | $0.00001420 | $0.01420 | $1,393.18 |
| 2016-11-09 | $0.00001420 | $0.00003622 | $0.00001417 | $0.00002169 | $0.4328 | $2,131.64 |
| 2016-11-10 | $0.00002170 | $0.00003593 | $0.00002142 | $0.00003577 | $3.68 | $3,516.47 |
| 2016-11-11 | $0.00003578 | $0.00003585 | $0.00001429 | $0.00001433 | $0.3223 | $1,409.22 |
| 2016-11-12 | $0.00001433 | $0.00001434 | $0.00001408 | $0.00001410 | $0.2961 | $1,387.38 |
| 2016-11-13 | $0.00001410 | $0.00002105 | $0.00001375 | $0.00001404 | $0.2429 | $1,382.01 |
| 2016-11-14 | $0.00001404 | $0.00001413 | $0.00001400 | $0.00001409 | $1.35 | $1,387.44 |
| 2016-11-15 | $0.00001410 | $0.00001431 | $0.00001410 | $0.00001423 | $0.07116 | $1,401.80 |
| 2016-11-16 | $0.00001422 | $0.00001495 | $0.00001418 | $0.00001488 | $0.2977 | $1,466.60 |
| 2016-11-17 | $0.00001488 | $0.00001511 | $0.00001488 | $0.00001503 | $0.01503 | $1,480.90 |
| 2016-11-18 | $0.00002240 | $0.00002255 | $0.00002239 | $0.00002255 | $0.2255 | $2,223.79 |
| 2016-11-19 | $0.00002255 | $0.00002256 | $0.00001489 | $0.00001503 | $0.09018 | $1,482.48 |
| 2016-11-20 | $0.00001503 | $0.00001511 | $0.00001436 | $0.00001462 | $0.04386 | $1,442.60 |
| 2016-11-21 | $0.00001462 | $0.00001483 | $0.00001461 | $0.00001479 | $0.09045 | $1,460.07 |
| 2016-11-22 | $0.00001478 | $0.00002224 | $0.00001477 | $0.00001503 | $0.09267 | $1,483.85 |
| 2016-11-23 | $0.00001503 | $0.00001504 | $0.00001478 | $0.00001489 | $0.2085 | $1,470.98 |
| 2016-11-24 | $0.00001489 | $0.00001494 | $0.000007335 | $0.000007404 | $2.13 | $782.79 |
| 2016-11-25 | $0.000007403 | $0.00001483 | $0.000007346 | $0.00001483 | $0.05929 | $1,571.92 |
| 2016-11-26 | $0.00001483 | $0.00002209 | $0.000007351 | $0.00002207 | $0.5863 | $2,339.19 |
| 2016-11-27 | $0.00002206 | $0.00002207 | $0.000007311 | $0.000007320 | $0.01098 | $776.01 |
| 2016-11-28 | $0.000007320 | $0.000007380 | $0.000007320 | $0.000007358 | $0.03311 | $780.16 |
| 2016-11-29 | $0.000007358 | $0.000007375 | $0.000007346 | $0.000007357 | $0.07725 | $780.21 |
| 2016-11-30 | $0.000007356 | $0.00001495 | $0.000007356 | $0.000007457 | $0.07458 | $790.94 |