C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.001105 | $0.001234 | $0.0008996 | $0.001012 | $3,238.28 | $140,317 |
| 2017-07-02 | $0.001011 | $0.001234 | $0.0007663 | $0.0008995 | $1,791.54 | $124,769 |
| 2017-07-03 | $0.0008962 | $0.0009490 | $0.0007670 | $0.0008597 | $1,579.42 | $119,262 |
| 2017-07-04 | $0.0008577 | $0.001063 | $0.0008286 | $0.001042 | $743.24 | $144,607 |
| 2017-07-05 | $0.001042 | $0.001072 | $0.001009 | $0.001039 | $964.98 | $144,227 |
| 2017-07-06 | $0.001040 | $0.001065 | $0.0008004 | $0.001038 | $1,671.21 | $144,087 |
| 2017-07-07 | $0.001039 | $0.001060 | $0.0008817 | $0.0008817 | $24.51 | $122,382 |
| 2017-07-08 | $0.0008824 | $0.0009353 | $0.0007533 | $0.0008669 | $540.96 | $120,339 |
| 2017-07-09 | $0.0008675 | $0.0009869 | $0.0007153 | $0.0007852 | $153.77 | $109,012 |
| 2017-07-10 | $0.0007867 | $0.0009424 | $0.0006252 | $0.0007976 | $241.11 | $110,761 |
| 2017-07-11 | $0.0007960 | $0.0008235 | $0.0005228 | $0.0006162 | $425.53 | $85,579.26 |
| 2017-07-12 | $0.0006133 | $0.0006262 | $0.0005028 | $0.0005039 | $302.32 | $69,986.06 |
| 2017-07-13 | $0.0005043 | $0.0008018 | $0.0005019 | $0.0006778 | $747.26 | $94,141.70 |
| 2017-07-14 | $0.0006773 | $0.0008209 | $0.0006130 | $0.0007302 | $1,493.93 | $101,443 |
| 2017-07-15 | $0.0007289 | $0.0009007 | $0.0006774 | $0.0007555 | $2,209.71 | $104,974 |
| 2017-07-16 | $0.0007551 | $0.0008419 | $0.0006136 | $0.0006298 | $485.71 | $87,505.03 |
| 2017-07-17 | $0.0006291 | $0.0007760 | $0.0006291 | $0.0007760 | $380.40 | $107,860 |
| 2017-07-18 | $0.0007780 | $0.0008790 | $0.0007323 | $0.0008399 | $603.94 | $116,756 |
| 2017-07-19 | $0.0008411 | $0.001025 | $0.0008013 | $0.001025 | $2,013.62 | $142,473 |
| 2017-07-20 | $0.001022 | $0.001712 | $0.001022 | $0.001529 | $5,095.12 | $212,647 |
| 2017-07-21 | $0.001461 | $0.004869 | $0.001364 | $0.001696 | $681.23 | $235,871 |
| 2017-07-22 | $0.001698 | $0.001948 | $0.001470 | $0.001528 | $955.53 | $212,584 |
| 2017-07-23 | $0.001528 | $0.001561 | $0.001319 | $0.001381 | $1,093.72 | $192,143 |
| 2017-07-24 | $0.001380 | $0.001445 | $0.001308 | $0.001351 | $603.82 | $187,901 |
| 2017-07-25 | $0.001353 | $0.001426 | $0.0009011 | $0.001151 | $1,341.46 | $160,192 |
| 2017-07-26 | $0.001152 | $0.001315 | $0.0009804 | $0.001184 | $919.40 | $164,741 |
| 2017-07-27 | $0.001187 | $0.001302 | $0.001181 | $0.001247 | $66.60 | $173,494 |
| 2017-07-28 | $0.001251 | $0.001288 | $0.0004565 | $0.0004772 | $2,035.10 | $66,399.68 |
| 2017-07-29 | $0.0004790 | $0.0008047 | $0.0003532 | $0.0005424 | $2,196.47 | $78,551.19 |
| 2017-07-30 | $0.0005694 | $0.0007834 | $0.0004703 | $0.0005464 | $752.38 | $79,151.32 |
| 2017-07-31 | $0.0005476 | $0.0006521 | $0.0005137 | $0.0006144 | $326.77 | $89,010.48 |