C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0007011 | $0.0008431 | $0.0007011 | $0.0007961 | $15.88 | $99,718.19 |
| 2017-05-02 | $0.0007958 | $0.0007984 | $0.0007283 | $0.0007409 | $1,556.19 | $92,823.42 |
| 2017-05-03 | $0.0007414 | $0.001194 | $0.0006948 | $0.001028 | $1,169.93 | $128,826 |
| 2017-05-04 | $0.001029 | $0.001171 | $0.0007686 | $0.0007996 | $1,355.52 | $100,202 |
| 2017-05-05 | $0.0008013 | $0.001044 | $0.0007958 | $0.0008124 | $18.71 | $101,832 |
| 2017-05-06 | $0.0008134 | $0.0008888 | $0.0007748 | $0.0008511 | $141.91 | $106,697 |
| 2017-05-07 | $0.0008515 | $0.0008541 | $0.0006307 | $0.0007984 | $172.11 | $100,097 |
| 2017-05-08 | $0.0007985 | $0.001329 | $0.0006613 | $0.0009995 | $637.60 | $125,342 |
| 2017-05-09 | $0.0009999 | $0.001457 | $0.0009207 | $0.0009480 | $38.21 | $118,894 |
| 2017-05-10 | $0.0009486 | $0.001004 | $0.0007556 | $0.0008949 | $54.34 | $112,254 |
| 2017-05-11 | $0.0008965 | $0.0009551 | $0.0007338 | $0.0008397 | $65.95 | $105,341 |
| 2017-05-12 | $0.0008405 | $0.0008422 | $0.0007666 | $0.0007816 | $19.47 | $98,068.25 |
| 2017-05-13 | $0.0007799 | $0.0008691 | $0.0007431 | $0.0008690 | $17.03 | $109,063 |
| 2017-05-14 | $0.0008718 | $0.001342 | $0.0008675 | $0.001342 | $156.97 | $168,492 |
| 2017-05-15 | $0.001343 | $0.001345 | $0.0009048 | $0.0009692 | $49.49 | $121,675 |
| 2017-05-16 | $0.0009678 | $0.001012 | $0.0009436 | $0.001009 | $20.67 | $126,652 |
| 2017-05-17 | $0.001008 | $0.001101 | $0.0008210 | $0.0008521 | $252.62 | $107,007 |
| 2017-05-18 | $0.0008517 | $0.001005 | $0.0002014 | $0.0004333 | $1,455.33 | $56,666.90 |
| 2017-05-19 | $0.0004336 | $0.0005803 | $0.0002336 | $0.0003536 | $512.64 | $46,370.80 |
| 2017-05-20 | $0.0003532 | $0.0005525 | $0.0003532 | $0.0004912 | $80.79 | $64,420.24 |
| 2017-05-21 | $0.0004910 | $0.0007309 | $0.0004884 | $0.0006911 | $176.95 | $90,659.32 |
| 2017-05-22 | $0.0006934 | $0.001542 | $0.0006096 | $0.001076 | $1,182.45 | $141,240 |
| 2017-05-23 | $0.001075 | $0.001438 | $0.0009772 | $0.001017 | $1,187.92 | $133,555 |
| 2017-05-24 | $0.001018 | $0.001436 | $0.0007999 | $0.0009758 | $512.78 | $128,361 |
| 2017-05-25 | $0.0009740 | $0.001455 | $0.0006961 | $0.0007148 | $376.85 | $94,093.76 |
| 2017-05-26 | $0.0007096 | $0.001196 | $0.0006365 | $0.0006912 | $124.43 | $91,000.92 |
| 2017-05-27 | $0.0006935 | $0.0009334 | $0.0006574 | $0.0008154 | $93.31 | $107,368 |
| 2017-05-28 | $0.0008202 | $0.001086 | $0.0008202 | $0.0009354 | $10.21 | $123,194 |
| 2017-05-29 | $0.0009336 | $0.0009428 | $0.0006581 | $0.0007963 | $258.15 | $104,889 |
| 2017-05-30 | $0.0007973 | $0.0008986 | $0.0005948 | $0.0007195 | $105.57 | $94,784.90 |
| 2017-05-31 | $0.0007223 | $0.0008150 | $0.0006696 | $0.0007083 | $14.93 | $93,330.78 |