C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0005072 | $0.0005955 | $0.0004544 | $0.0005359 | $1,635.95 | $84,254.05 |
| 2017-11-02 | $0.0005365 | $0.0006549 | $0.0004794 | $0.0004943 | $642.59 | $77,707.91 |
| 2017-11-03 | $0.0004936 | $0.0005878 | $0.0004656 | $0.0005668 | $266.64 | $89,116.65 |
| 2017-11-04 | $0.0005653 | $0.0006267 | $0.0004334 | $0.0006207 | $169.16 | $97,594.13 |
| 2017-11-05 | $0.0006196 | $0.0006689 | $0.0004935 | $0.0004961 | $24.87 | $77,998.93 |
| 2017-11-06 | $0.0004972 | $0.0007132 | $0.0004770 | $0.0005523 | $203.91 | $86,831.41 |
| 2017-11-07 | $0.0005514 | $0.001106 | $0.0004390 | $0.001075 | $1,057.26 | $169,010 |
| 2017-11-08 | $0.001069 | $0.001152 | $0.0005610 | $0.0005784 | $199.74 | $90,936.36 |
| 2017-11-09 | $0.0005778 | $0.0006179 | $0.0004959 | $0.0004975 | $285.90 | $78,225.33 |
| 2017-11-10 | $0.0004990 | $0.0008135 | $0.0004990 | $0.0007887 | $59.62 | $124,004 |
| 2017-11-11 | $0.0007859 | $0.0008139 | $0.0005136 | $0.0005233 | $76.21 | $82,276.34 |
| 2017-11-12 | $0.0005229 | $0.0006040 | $0.0004513 | $0.0005615 | $37.31 | $88,273.15 |
| 2017-11-13 | $0.0005623 | $0.0006379 | $0.0004563 | $0.0005862 | $1,144.65 | $92,166.31 |
| 2017-11-14 | $0.0005873 | $0.0006618 | $0.0005812 | $0.0006591 | $426.45 | $103,628 |
| 2017-11-15 | $0.0006595 | $0.0007584 | $0.0006119 | $0.0007567 | $193.93 | $118,977 |
| 2017-11-16 | $0.0007607 | $0.0007652 | $0.0005246 | $0.0005279 | $514.95 | $83,003.03 |
| 2017-11-17 | $0.0005271 | $0.0006963 | $0.0005189 | $0.0005911 | $57.21 | $92,934.03 |
| 2017-11-18 | $0.0005889 | $0.0007032 | $0.0005709 | $0.0006978 | $121.00 | $109,714 |
| 2017-11-19 | $0.0007011 | $0.0007876 | $0.0006189 | $0.0006439 | $217.46 | $101,242 |
| 2017-11-20 | $0.0006437 | $0.0007995 | $0.0005637 | $0.0007505 | $1,654.53 | $118,000 |
| 2017-11-21 | $0.0007507 | $0.0007509 | $0.0005355 | $0.0006209 | $280.95 | $97,624.79 |
| 2017-11-22 | $0.0006224 | $0.0006596 | $0.0005468 | $0.0006564 | $724.34 | $103,204 |
| 2017-11-23 | $0.0006562 | $0.0006594 | $0.0005372 | $0.0005426 | $76.12 | $85,311.22 |
| 2017-11-24 | $0.0005419 | $0.0005627 | $0.0005051 | $0.0005074 | $82.70 | $79,782.78 |
| 2017-11-25 | $0.0005064 | $0.0007420 | $0.0005062 | $0.0006960 | $382.92 | $109,428 |
| 2017-11-26 | $0.0006955 | $0.0007385 | $0.0006049 | $0.0006391 | $660.88 | $100,478 |
| 2017-11-27 | $0.0006392 | $0.0007737 | $0.0006392 | $0.0006794 | $268.52 | $106,821 |
| 2017-11-28 | $0.0006812 | $0.0007918 | $0.0006393 | $0.0007386 | $264.36 | $116,131 |
| 2017-11-29 | $0.0007379 | $0.0008703 | $0.0006204 | $0.0007332 | $104.61 | $115,279 |
| 2017-11-30 | $0.0007445 | $0.0008141 | $0.0005506 | $0.0007239 | $107.30 | $113,818 |