C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0007090 | $0.0008395 | $0.0007090 | $0.0008395 | $64.62 | $110,629 |
| 2017-06-02 | $0.0008399 | $0.001088 | $0.0006799 | $0.0006933 | $61.90 | $91,372.56 |
| 2017-06-03 | $0.0006930 | $0.001075 | $0.0006914 | $0.001016 | $60.17 | $133,976 |
| 2017-06-04 | $0.001014 | $0.001033 | $0.0006756 | $0.0009562 | $112.06 | $126,068 |
| 2017-06-05 | $0.0009564 | $0.001035 | $0.0006175 | $0.0008866 | $122.03 | $116,910 |
| 2017-06-06 | $0.0008893 | $0.001429 | $0.0007981 | $0.001082 | $149.74 | $142,727 |
| 2017-06-07 | $0.001082 | $0.001538 | $0.0009467 | $0.0009639 | $28.94 | $127,136 |
| 2017-06-08 | $0.0009687 | $0.001218 | $0.0009405 | $0.001184 | $48.54 | $156,235 |
| 2017-06-09 | $0.001182 | $0.001655 | $0.0009998 | $0.001151 | $165.71 | $151,815 |
| 2017-06-10 | $0.001152 | $0.001417 | $0.0009511 | $0.001013 | $165.07 | $133,632 |
| 2017-06-11 | $0.0008963 | $0.001119 | $0.0006346 | $0.0008637 | $95.18 | $114,011 |
| 2017-06-12 | $0.0008626 | $0.001560 | $0.0005657 | $0.0007824 | $633.28 | $103,301 |
| 2017-06-13 | $0.0007798 | $0.001339 | $0.0005825 | $0.0007313 | $199.84 | $96,575.29 |
| 2017-06-14 | $0.0007309 | $0.001373 | $0.0006799 | $0.0008557 | $253.55 | $113,016 |
| 2017-06-15 | $0.0008556 | $0.0008938 | $0.0006185 | $0.0007300 | $62.54 | $96,426.16 |
| 2017-06-16 | $0.0007294 | $0.001024 | $0.0007001 | $0.001024 | $144.86 | $135,312 |
| 2017-06-17 | $0.001024 | $0.001024 | $0.0007494 | $0.0007744 | $384.08 | $105,861 |
| 2017-06-18 | $0.0007494 | $0.001717 | $0.0003804 | $0.0005735 | $2,794.73 | $78,969.15 |
| 2017-06-19 | $0.0005735 | $0.0009198 | $0.0004503 | $0.0005496 | $583.32 | $75,695.85 |
| 2017-06-20 | $0.0005496 | $0.0008632 | $0.0004308 | $0.0005157 | $610.30 | $71,047.49 |
| 2017-06-21 | $0.0005158 | $0.0006311 | $0.0003280 | $0.0005505 | $253.01 | $75,843.21 |
| 2017-06-22 | $0.0005505 | $0.0006245 | $0.0004504 | $0.0006245 | $68.82 | $86,052.02 |
| 2017-06-23 | $0.0006245 | $0.009986 | $0.0005995 | $0.001361 | $1,749.46 | $187,617 |
| 2017-06-24 | $0.001360 | $0.001399 | $0.0006300 | $0.0006300 | $316.42 | $86,927.41 |
| 2017-06-25 | $0.0006286 | $0.001075 | $0.0005690 | $0.0007811 | $447.82 | $107,789 |
| 2017-06-26 | $0.0007806 | $0.001022 | $0.0006627 | $0.0007064 | $3,053.72 | $97,535.39 |
| 2017-06-27 | $0.0007064 | $0.0008244 | $0.0001848 | $0.0004778 | $10,235.50 | $65,985.81 |
| 2017-06-28 | $0.0004812 | $0.0006375 | $0.0003738 | $0.0004862 | $563.89 | $67,158.50 |
| 2017-06-29 | $0.0004857 | $0.001835 | $0.0003360 | $0.001668 | $376,514 | $230,593 |
| 2017-06-30 | $0.001823 | $0.001845 | $0.0008540 | $0.001110 | $10,725.50 | $153,891 |