C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.00002143 | $0.00003252 | $0.00002122 | $0.00002161 | $1.85 | $2,667.89 |
| 2017-04-02 | $0.00002161 | $0.00003323 | $0.00002151 | $0.00003307 | $5.42 | $4,085.66 |
| 2017-04-03 | $0.00003309 | $0.00003455 | $0.00003309 | $0.00003431 | $0.1373 | $4,240.16 |
| 2017-04-04 | $0.00003437 | $0.00003469 | $0.00003362 | $0.00003400 | $0.7321 | $4,201.63 |
| 2017-04-05 | $0.00003402 | $0.00003405 | $0.00003341 | $0.00003374 | $0.4893 | $4,170.55 |
| 2017-04-06 | $0.00003377 | $0.00003565 | $0.00003377 | $0.00003548 | $4.81 | $4,385.24 |
| 2017-04-07 | $0.00003537 | $0.00004715 | $0.00003516 | $0.00003531 | $4.51 | $4,363.80 |
| 2017-04-08 | $0.00003518 | $0.00005873 | $0.00003488 | $0.00004704 | $12.16 | $5,816.68 |
| 2017-04-09 | $0.00004706 | $0.00004789 | $0.00003564 | $0.00003564 | $12.82 | $4,407.39 |
| 2017-04-10 | $0.00003562 | $0.00004755 | $0.00003537 | $0.00004749 | $0.7004 | $5,873.73 |
| 2017-04-11 | $0.00004750 | $0.00006019 | $0.00004750 | $0.00004820 | $8.27 | $5,963.08 |
| 2017-04-12 | $0.00004819 | $0.00004829 | $0.00004787 | $0.00004801 | $0.6362 | $5,940.97 |
| 2017-04-13 | $0.00004804 | $0.00006029 | $0.00004804 | $0.00005846 | $40.23 | $7,235.39 |
| 2017-04-14 | $0.00005852 | $0.00005954 | $0.00004664 | $0.00004670 | $0.5812 | $5,780.54 |
| 2017-04-15 | $0.00004669 | $0.0002846 | $0.00004664 | $0.00009380 | $379.95 | $11,623.66 |
| 2017-04-16 | $0.00009381 | $0.0007102 | $0.00009381 | $0.0002129 | $338.48 | $26,428.64 |
| 2017-04-17 | $0.0002130 | $0.0004660 | $0.0001538 | $0.0002746 | $1,066.49 | $34,145.97 |
| 2017-04-18 | $0.0002746 | $0.0006064 | $0.0002746 | $0.0006058 | $189.40 | $75,348.15 |
| 2017-04-19 | $0.0006061 | $0.001208 | $0.0004836 | $0.0004841 | $676.42 | $60,244.12 |
| 2017-04-20 | $0.0004844 | $0.0008493 | $0.0004302 | $0.0006268 | $355.46 | $78,146.71 |
| 2017-04-21 | $0.0006270 | $0.001353 | $0.0004624 | $0.0004888 | $390.86 | $61,070.36 |
| 2017-04-22 | $0.0004891 | $0.001000 | $0.0003674 | $0.0008252 | $1,258.34 | $103,218 |
| 2017-04-23 | $0.0008254 | $0.0008315 | $0.0005420 | $0.0006760 | $55.31 | $84,568.47 |
| 2017-04-24 | $0.0006774 | $0.0009346 | $0.0005980 | $0.0007501 | $62.96 | $93,846.01 |
| 2017-04-25 | $0.0007503 | $0.001368 | $0.0006415 | $0.001228 | $893.60 | $153,604 |
| 2017-04-26 | $0.001228 | $0.001394 | $0.0007430 | $0.0007430 | $443.50 | $92,996.02 |
| 2017-04-27 | $0.0007435 | $0.001257 | $0.0007432 | $0.0009224 | $57.06 | $115,466 |
| 2017-04-28 | $0.0009224 | $0.001018 | $0.0007452 | $0.0007504 | $20.62 | $93,949.14 |
| 2017-04-29 | $0.0007512 | $0.001097 | $0.0005274 | $0.001097 | $1,306.13 | $137,378 |
| 2017-04-30 | $0.001097 | $0.001097 | $0.0006312 | $0.0007009 | $697.00 | $87,781.09 |