C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.001046 | $0.001049 | $0.0008329 | $0.0008991 | $323.47 | $141,353 |
| 2017-10-02 | $0.0008987 | $0.0008996 | $0.0004767 | $0.0004793 | $677.03 | $75,356.00 |
| 2017-10-03 | $0.0004793 | $0.001260 | $0.0004781 | $0.0006920 | $3,317.26 | $108,802 |
| 2017-10-04 | $0.0006936 | $0.0008492 | $0.0006307 | $0.0006868 | $672.03 | $107,983 |
| 2017-10-05 | $0.0006874 | $0.001741 | $0.0006214 | $0.001392 | $8,117.13 | $218,792 |
| 2017-10-06 | $0.001392 | $0.002824 | $0.001288 | $0.001938 | $15,798.70 | $304,763 |
| 2017-10-07 | $0.001931 | $0.002793 | $0.001554 | $0.001721 | $4,572.68 | $270,638 |
| 2017-10-08 | $0.001737 | $0.001780 | $0.001092 | $0.001390 | $1,600.70 | $218,547 |
| 2017-10-09 | $0.001390 | $0.001403 | $0.0008058 | $0.0009646 | $3,923.71 | $151,654 |
| 2017-10-10 | $0.0009645 | $0.002028 | $0.0009645 | $0.001512 | $1,205.88 | $237,723 |
| 2017-10-11 | $0.001512 | $0.001679 | $0.001375 | $0.001375 | $1,729.24 | $216,149 |
| 2017-10-12 | $0.001376 | $0.001377 | $0.0005893 | $0.0006700 | $1,756.65 | $105,347 |
| 2017-10-13 | $0.0006722 | $0.0009360 | $0.0006665 | $0.0008071 | $592.75 | $126,902 |
| 2017-10-14 | $0.0008074 | $0.001056 | $0.0007998 | $0.0009369 | $777.03 | $147,309 |
| 2017-10-15 | $0.0009931 | $0.0009963 | $0.0006826 | $0.0007760 | $1,551.55 | $122,007 |
| 2017-10-16 | $0.0008175 | $0.0008175 | $0.0006721 | $0.0007020 | $232.11 | $110,369 |
| 2017-10-17 | $0.0007021 | $0.0007876 | $0.0006126 | $0.0006720 | $203.42 | $105,660 |
| 2017-10-18 | $0.0006721 | $0.0006836 | $0.0005279 | $0.0006802 | $443.80 | $106,945 |
| 2017-10-19 | $0.0006802 | $0.0007008 | $0.0005907 | $0.0006024 | $392.17 | $94,709.71 |
| 2017-10-20 | $0.0006025 | $0.0006736 | $0.0005196 | $0.0006681 | $579.23 | $105,044 |
| 2017-10-21 | $0.0006668 | $0.0006806 | $0.0005418 | $0.0006179 | $408.29 | $97,150.92 |
| 2017-10-22 | $0.0006181 | $0.0006926 | $0.0005340 | $0.0005533 | $160.28 | $86,990.05 |
| 2017-10-23 | $0.0005524 | $0.0006393 | $0.0003159 | $0.0003555 | $200.18 | $55,889.25 |
| 2017-10-24 | $0.0003547 | $0.0005783 | $0.0003454 | $0.0004961 | $227.81 | $78,003.01 |
| 2017-10-25 | $0.0004964 | $0.0005970 | $0.0004288 | $0.0005521 | $1,550.08 | $86,810.50 |
| 2017-10-26 | $0.0005521 | $0.0005521 | $0.0004517 | $0.0004618 | $156.71 | $72,602.87 |
| 2017-10-27 | $0.0004619 | $0.0005853 | $0.0004511 | $0.0005145 | $118.33 | $80,891.99 |
| 2017-10-28 | $0.0005159 | $0.0005819 | $0.0005113 | $0.0005736 | $48.95 | $90,179.48 |
| 2017-10-29 | $0.0005728 | $0.0005850 | $0.0004467 | $0.0005648 | $47.91 | $88,795.92 |
| 2017-10-30 | $0.0005615 | $0.0006089 | $0.0005136 | $0.0005152 | $35.59 | $81,007.39 |
| 2017-10-31 | $0.0005136 | $0.0005733 | $0.0004249 | $0.0005207 | $650.96 | $81,870.71 |