C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0009175 | $0.001004 | $0.0008930 | $0.0009568 | $453.79 | $150,297 |
| 2017-09-02 | $0.0009580 | $0.0009631 | $0.0006543 | $0.0008270 | $1,833.38 | $129,938 |
| 2017-09-03 | $0.0008265 | $0.0009333 | $0.0006361 | $0.0008663 | $934.27 | $136,164 |
| 2017-09-04 | $0.0008665 | $0.002679 | $0.0002575 | $0.002657 | $1,163.57 | $417,618 |
| 2017-09-05 | $0.002671 | $0.002774 | $0.001011 | $0.001271 | $1,777.81 | $199,761 |
| 2017-09-06 | $0.001273 | $0.001307 | $0.0007041 | $0.0008350 | $826.46 | $131,277 |
| 2017-09-07 | $0.0008334 | $0.0008754 | $0.0005654 | $0.0006732 | $2,450.40 | $105,844 |
| 2017-09-08 | $0.0006733 | $0.0007112 | $0.0004901 | $0.0006315 | $1,570.00 | $99,286.01 |
| 2017-09-09 | $0.0006327 | $0.0007296 | $0.0005576 | $0.0005827 | $371.29 | $91,606.60 |
| 2017-09-10 | $0.0005812 | $0.0007003 | $0.0005113 | $0.0005953 | $901.64 | $93,597.04 |
| 2017-09-11 | $0.0005943 | $0.0006119 | $0.0004193 | $0.0005893 | $777.43 | $92,645.84 |
| 2017-09-12 | $0.0005898 | $0.0006144 | $0.0004649 | $0.0004679 | $148.05 | $73,560.51 |
| 2017-09-13 | $0.0004661 | $0.0005998 | $0.0004281 | $0.0005444 | $552.41 | $85,589.35 |
| 2017-09-14 | $0.0005444 | $0.0006338 | $0.0004169 | $0.0005087 | $485.34 | $79,982.30 |
| 2017-09-15 | $0.0005127 | $0.0005796 | $0.0003737 | $0.0004997 | $35.68 | $78,565.72 |
| 2017-09-16 | $0.0004984 | $0.0005856 | $0.0004555 | $0.0004807 | $188.21 | $75,582.88 |
| 2017-09-17 | $0.0004804 | $0.0005374 | $0.0004187 | $0.0005082 | $202.43 | $79,899.60 |
| 2017-09-18 | $0.0005072 | $0.0005584 | $0.0004809 | $0.0005321 | $122.99 | $83,660.38 |
| 2017-09-19 | $0.0005334 | $0.0005430 | $0.0004710 | $0.0005057 | $162.79 | $79,507.95 |
| 2017-09-20 | $0.0005050 | $0.0005574 | $0.0004521 | $0.0005458 | $119.17 | $85,812.14 |
| 2017-09-21 | $0.0005431 | $0.0005468 | $0.0003821 | $0.0004641 | $266.49 | $72,970.93 |
| 2017-09-22 | $0.0004636 | $0.0004815 | $0.0003978 | $0.0004341 | $22.37 | $68,250.14 |
| 2017-09-23 | $0.0004329 | $0.0004934 | $0.0004069 | $0.0004168 | $28.20 | $65,526.25 |
| 2017-09-24 | $0.0004167 | $0.0004514 | $0.0002923 | $0.0004372 | $1,204.37 | $68,738.63 |
| 2017-09-25 | $0.0004368 | $0.0004505 | $0.0003481 | $0.0003565 | $70.94 | $56,054.49 |
| 2017-09-26 | $0.0003565 | $0.01098 | $0.0003553 | $0.0006843 | $7,522.30 | $107,593 |
| 2017-09-27 | $0.0006295 | $0.001569 | $0.0006295 | $0.0007369 | $2,204.53 | $115,860 |
| 2017-09-28 | $0.0007312 | $0.001823 | $0.0007187 | $0.0008042 | $4,991.07 | $126,435 |
| 2017-09-29 | $0.0008036 | $0.001774 | $0.0006872 | $0.001452 | $4,216.80 | $228,298 |
| 2017-09-30 | $0.001452 | $0.001482 | $0.0008591 | $0.001045 | $3,107.92 | $164,371 |