C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.00002360 | $0.00002445 | $0.00002359 | $0.00002445 | $0.1160 | $2,887.78 |
| 2017-03-02 | $0.00002449 | $0.00002524 | $0.00002431 | $0.00002502 | $0.8856 | $2,955.58 |
| 2017-03-03 | $0.00002501 | $0.00005020 | $0.00002501 | $0.00002550 | $5.14 | $3,012.69 |
| 2017-03-04 | $0.00002555 | $0.00002559 | $0.00002461 | $0.00002510 | $0.03758 | $2,965.40 |
| 2017-03-05 | $0.00002506 | $0.00003802 | $0.00002476 | $0.00003801 | $17.88 | $4,492.50 |
| 2017-03-06 | $0.00003802 | $0.00005104 | $0.00003794 | $0.00003818 | $0.8784 | $4,513.44 |
| 2017-03-07 | $0.00003820 | $0.00003827 | $0.00002442 | $0.00002447 | $1.02 | $2,892.88 |
| 2017-03-08 | $0.00002446 | $0.00002464 | $0.00002296 | $0.00002300 | $9.36 | $2,719.20 |
| 2017-03-09 | $0.00002301 | $0.00004754 | $0.00002282 | $0.00004754 | $4.76 | $5,620.42 |
| 2017-03-10 | $0.00004757 | $0.00004792 | $0.00003232 | $0.00003350 | $0.5864 | $3,961.83 |
| 2017-03-11 | $0.00003349 | $0.00005921 | $0.00003349 | $0.00004703 | $6.69 | $5,562.05 |
| 2017-03-12 | $0.00004706 | $0.00004727 | $0.00003532 | $0.00003664 | $1.08 | $4,333.14 |
| 2017-03-13 | $0.00003665 | $0.00003712 | $0.00003651 | $0.00003696 | $0.7761 | $4,372.91 |
| 2017-03-14 | $0.00003696 | $0.00003734 | $0.00003662 | $0.00003720 | $2.76 | $4,402.37 |
| 2017-03-15 | $0.00003720 | $0.00003755 | $0.00003719 | $0.00003749 | $0.8903 | $4,437.16 |
| 2017-03-16 | $0.00003754 | $0.00003774 | $0.00003457 | $0.00003563 | $0.6766 | $4,218.34 |
| 2017-03-17 | $0.00003540 | $0.00003540 | $0.00003299 | $0.00003301 | $0.3715 | $3,907.90 |
| 2017-03-18 | $0.00003299 | $0.00004397 | $0.00002873 | $0.00002921 | $0.5148 | $3,459.41 |
| 2017-03-19 | $0.00002930 | $0.00003154 | $0.00002006 | $0.00002073 | $0.4821 | $2,455.65 |
| 2017-03-20 | $0.00002074 | $0.00002126 | $0.00002073 | $0.00002108 | $0.4007 | $2,497.46 |
| 2017-03-21 | $0.00002111 | $0.00002245 | $0.00002111 | $0.00002241 | $0.3697 | $2,654.94 |
| 2017-03-22 | $0.00002241 | $0.00002241 | $0.00002028 | $0.00002098 | $3.90 | $2,486.14 |
| 2017-03-23 | $0.00002100 | $0.00004209 | $0.00002058 | $0.00003116 | $5.23 | $3,692.34 |
| 2017-03-24 | $0.00003115 | $0.00004041 | $0.00002803 | $0.00002813 | $4.28 | $3,338.97 |
| 2017-03-25 | $0.00002810 | $0.00004732 | $0.00001807 | $0.00001946 | $20.28 | $2,323.10 |
| 2017-03-26 | $0.00001948 | $0.00002016 | $0.00001908 | $0.00001933 | $4.40 | $2,313.19 |
| 2017-03-27 | $0.00001944 | $0.00002093 | $0.000009781 | $0.00002092 | $53.64 | $2,547.75 |
| 2017-03-28 | $0.00002089 | $0.00003146 | $0.00001028 | $0.00002094 | $24.32 | $2,577.32 |
| 2017-03-29 | $0.00002092 | $0.00003142 | $0.00002032 | $0.00002080 | $7.77 | $2,560.45 |
| 2017-03-30 | $0.00002084 | $0.00003083 | $0.00002040 | $0.00002053 | $3.60 | $2,529.70 |
| 2017-03-31 | $0.00002053 | $0.00002150 | $0.00002053 | $0.00002144 | $2.52 | $2,644.09 |