C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.000009637 | $0.00001003 | $0.000009587 | $0.000009978 | $0.007982 | $1,095.96 |
| 2017-01-02 | $0.000009983 | $0.00001012 | $0.000009967 | $0.00001012 | $0.008096 | $1,111.56 |
| 2017-01-04 | $0.00001099 | $0.00001159 | $0.00001095 | $0.00001154 | $69.33 | $1,268.42 |
| 2017-01-05 | $0.00001155 | $0.00001191 | $0.000009104 | $0.00001011 | $0.3929 | $1,113.59 |
| 2017-01-06 | $0.00001013 | $0.00002094 | $0.00001013 | $0.00001804 | $0.004547 | $1,998.19 |
| 2017-01-07 | $0.00001807 | $0.00003597 | $0.000008236 | $0.00001817 | $31.42 | $2,016.55 |
| 2017-01-08 | $0.00001817 | $0.00004529 | $0.00001775 | $0.00001820 | $5.15 | $2,021.43 |
| 2017-01-09 | $0.00001822 | $0.00002741 | $0.00001822 | $0.00002710 | $5.59 | $3,016.28 |
| 2017-01-10 | $0.00002708 | $0.00003624 | $0.00001815 | $0.00001815 | $9.68 | $2,021.82 |
| 2017-01-11 | $0.00001815 | $0.00002450 | $0.00001526 | $0.00001558 | $0.3466 | $1,735.45 |
| 2017-01-12 | $0.00001556 | $0.00002385 | $0.00001512 | $0.00001611 | $0.9422 | $1,794.95 |
| 2017-01-13 | $0.00001610 | $0.00001658 | $0.00001560 | $0.00001646 | $0.4648 | $1,834.41 |
| 2017-01-14 | $0.00001648 | $0.00001670 | $0.00001625 | $0.00001637 | $0.2866 | $1,825.52 |
| 2017-01-15 | $0.00001637 | $0.00001647 | $0.00001626 | $0.00001644 | $0.2465 | $1,832.78 |
| 2017-01-16 | $0.00001644 | $0.00001669 | $0.00001641 | $0.00001663 | $0.01247 | $1,854.30 |
| 2017-01-17 | $0.00001663 | $0.00001821 | $0.00001662 | $0.00001815 | $0.1404 | $2,024.27 |
| 2017-01-18 | $0.00001816 | $0.00001835 | $0.00001717 | $0.00001766 | $0.07947 | $1,970.18 |
| 2017-01-19 | $0.00001773 | $0.00002698 | $0.00001769 | $0.00002698 | $0.2279 | $3,010.40 |
| 2017-01-20 | $0.00002697 | $0.00002697 | $0.00001774 | $0.00001790 | $0.2148 | $1,997.11 |
| 2017-01-21 | $0.00001790 | $0.00007367 | $0.00001790 | $0.00002765 | $78.61 | $3,085.27 |
| 2017-01-22 | $0.00003687 | $0.0007374 | $0.00003687 | $0.00004618 | $224.98 | $5,152.15 |
| 2017-01-23 | $0.00004623 | $0.00006453 | $0.00004584 | $0.00005530 | $2.82 | $6,169.13 |
| 2017-01-24 | $0.00005464 | $0.00006372 | $0.000009078 | $0.00001785 | $417.57 | $2,009.11 |
| 2017-01-25 | $0.00001785 | $0.00004511 | $0.00001783 | $0.00004506 | $45.29 | $5,074.33 |
| 2017-01-26 | $0.00004512 | $0.0001011 | $0.00003643 | $0.00009176 | $183.57 | $10,333.37 |
| 2017-01-27 | $0.00009176 | $0.0001107 | $0.00003663 | $0.00009198 | $19.74 | $10,359.88 |
| 2017-01-28 | $0.00009198 | $0.00009217 | $0.00003683 | $0.00003686 | $65.23 | $4,152.81 |
| 2017-01-29 | $0.00003686 | $0.00003694 | $0.00003677 | $0.00003678 | $25.88 | $4,144.16 |
| 2017-01-30 | $0.00003678 | $0.00004613 | $0.00003678 | $0.00003683 | $1.16 | $4,150.27 |
| 2017-01-31 | $0.00003682 | $0.00006691 | $0.00003682 | $0.00003882 | $8.50 | $4,375.57 |