C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.0006147 | $0.0006769 | $0.0005038 | $0.0005041 | $350.47 | $73,072.19 |
| 2017-08-02 | $0.0005040 | $0.0008283 | $0.0004974 | $0.0006273 | $236.55 | $90,952.68 |
| 2017-08-03 | $0.0006284 | $0.0007034 | $0.0006016 | $0.0006529 | $139.18 | $94,685.93 |
| 2017-08-04 | $0.0006527 | $0.0006541 | $0.0005628 | $0.0005997 | $378.19 | $86,985.15 |
| 2017-08-05 | $0.0005995 | $0.0008368 | $0.0005995 | $0.0007159 | $339.14 | $103,876 |
| 2017-08-06 | $0.0007161 | $0.0008396 | $0.0007026 | $0.0007340 | $91.13 | $106,533 |
| 2017-08-07 | $0.0007324 | $0.0008791 | $0.0007260 | $0.0008132 | $515.66 | $118,087 |
| 2017-08-08 | $0.0008140 | $0.0009898 | $0.0007840 | $0.0008125 | $526.52 | $118,023 |
| 2017-08-09 | $0.0008120 | $0.001101 | $0.0007248 | $0.001037 | $637.56 | $150,699 |
| 2017-08-10 | $0.001037 | $0.001306 | $0.0007362 | $0.001002 | $1,596.10 | $145,639 |
| 2017-08-11 | $0.001034 | $0.001143 | $0.0007883 | $0.0009479 | $754.27 | $137,841 |
| 2017-08-12 | $0.0009471 | $0.001185 | $0.0009097 | $0.001165 | $218.79 | $169,415 |
| 2017-08-13 | $0.001164 | $0.002738 | $0.0009660 | $0.001825 | $1,343.07 | $265,419 |
| 2017-08-14 | $0.001826 | $0.001891 | $0.001110 | $0.001152 | $346.23 | $167,555 |
| 2017-08-15 | $0.001154 | $0.001388 | $0.0009656 | $0.001330 | $274.98 | $193,460 |
| 2017-08-16 | $0.001331 | $0.001345 | $0.001023 | $0.001037 | $143.31 | $150,903 |
| 2017-08-17 | $0.001033 | $0.001257 | $0.0007770 | $0.0007772 | $621.34 | $113,123 |
| 2017-08-18 | $0.0007748 | $0.001121 | $0.0006409 | $0.0009271 | $115.13 | $134,965 |
| 2017-08-19 | $0.0009270 | $0.001161 | $0.0007104 | $0.0007121 | $761.03 | $103,667 |
| 2017-08-20 | $0.0007191 | $0.0009844 | $0.0005724 | $0.0007688 | $1,357.96 | $111,938 |
| 2017-08-21 | $0.0007659 | $0.0009269 | $0.0007659 | $0.0008832 | $164.04 | $128,617 |
| 2017-08-22 | $0.0008853 | $0.002688 | $0.0007005 | $0.002623 | $108.07 | $382,001 |
| 2017-08-23 | $0.002350 | $0.004496 | $0.0008634 | $0.001187 | $385.05 | $172,897 |
| 2017-08-24 | $0.001209 | $0.001230 | $0.0007706 | $0.0009132 | $61.65 | $133,038 |
| 2017-08-25 | $0.0009118 | $0.001065 | $0.0006878 | $0.0007853 | $21.04 | $114,415 |
| 2017-08-26 | $0.0007855 | $0.001231 | $0.0007855 | $0.001081 | $224.71 | $157,462 |
| 2017-08-27 | $0.001081 | $0.001081 | $0.0006912 | $0.001043 | $647.75 | $152,065 |
| 2017-08-28 | $0.001042 | $0.001042 | $0.0005864 | $0.0007501 | $3,792.83 | $113,505 |
| 2017-08-29 | $0.0007516 | $0.001296 | $0.0006707 | $0.0008873 | $1,161.73 | $134,471 |
| 2017-08-30 | $0.0008878 | $0.001002 | $0.0007919 | $0.0008253 | $1,060.49 | $125,278 |
| 2017-08-31 | $0.0008239 | $0.0009855 | $0.0008238 | $0.0009174 | $361.01 | $143,972 |