C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0007201 | $0.0009035 | $0.0005714 | $0.0009035 | $5.09 | $142,059 |
| 2017-12-02 | $0.0009029 | $0.0009232 | $0.0006450 | $0.0008712 | $446.09 | $136,973 |
| 2017-12-03 | $0.0008720 | $0.0009357 | $0.0006361 | $0.0006731 | $460.99 | $105,819 |
| 2017-12-04 | $0.0006753 | $0.0008572 | $0.0006588 | $0.0008572 | $173.39 | $134,770 |
| 2017-12-05 | $0.0008589 | $0.001063 | $0.0008525 | $0.001053 | $1,781.72 | $165,570 |
| 2017-12-06 | $0.001051 | $0.001241 | $0.0008713 | $0.001032 | $332.60 | $162,250 |
| 2017-12-07 | $0.001030 | $0.001318 | $0.001010 | $0.001126 | $438.74 | $176,974 |
| 2017-12-08 | $0.001128 | $0.001174 | $0.0009578 | $0.001045 | $200.32 | $164,237 |
| 2017-12-09 | $0.001044 | $0.001093 | $0.0008856 | $0.001076 | $36.07 | $169,109 |
| 2017-12-10 | $0.001078 | $0.001102 | $0.0008207 | $0.0009220 | $510.92 | $144,962 |
| 2017-12-11 | $0.0009154 | $0.001401 | $0.0008156 | $0.001365 | $965.02 | $214,566 |
| 2017-12-12 | $0.001369 | $0.001450 | $0.001070 | $0.001321 | $499.12 | $208,159 |
| 2017-12-13 | $0.001322 | $0.001493 | $0.001255 | $0.001303 | $1,071.89 | $205,352 |
| 2017-12-14 | $0.001298 | $0.001344 | $0.001280 | $0.001325 | $9.77 | $208,857 |
| 2017-12-15 | $0.001327 | $0.001442 | $0.001317 | $0.001381 | $679.17 | $217,689 |
| 2017-12-16 | $0.001383 | $0.001939 | $0.001130 | $0.001750 | $6,506.37 | $275,871 |
| 2017-12-17 | $0.001750 | $0.001753 | $0.001333 | $0.001516 | $564.05 | $238,926 |
| 2017-12-18 | $0.001520 | $0.001523 | $0.001132 | $0.001343 | $507.72 | $211,739 |
| 2017-12-19 | $0.001344 | $0.001607 | $0.001041 | $0.001064 | $1,209.38 | $167,768 |
| 2017-12-20 | $0.001063 | $0.001423 | $0.0009674 | $0.001157 | $321.93 | $182,367 |
| 2017-12-21 | $0.001160 | $0.001350 | $0.001042 | $0.001093 | $2,048.51 | $172,208 |
| 2017-12-22 | $0.001096 | $0.001263 | $0.0008773 | $0.001094 | $1,674.27 | $172,413 |
| 2017-12-23 | $0.001104 | $0.001373 | $0.0008914 | $0.001079 | $948.34 | $170,096 |
| 2017-12-24 | $0.001091 | $0.001763 | $0.001045 | $0.001373 | $3,574.94 | $216,348 |
| 2017-12-25 | $0.001387 | $0.003150 | $0.001091 | $0.002765 | $44,866.10 | $435,837 |
| 2017-12-26 | $0.002762 | $0.007435 | $0.002376 | $0.005958 | $151,477 | $939,086 |
| 2017-12-27 | $0.005516 | $0.006607 | $0.003216 | $0.003776 | $46,805.10 | $595,180 |
| 2017-12-28 | $0.003901 | $0.004689 | $0.002842 | $0.003699 | $16,262.60 | $583,061 |
| 2017-12-29 | $0.003863 | $0.004144 | $0.002873 | $0.003229 | $4,905.63 | $508,971 |
| 2017-12-30 | $0.003222 | $0.003449 | $0.001906 | $0.002618 | $4,696.52 | $412,740 |
| 2017-12-31 | $0.002592 | $0.003458 | $0.002480 | $0.002875 | $4,135.38 | $453,195 |