C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.002881 | $0.003982 | $0.002673 | $0.003970 | $6,794.76 | $625,781 |
| 2018-01-02 | $0.003969 | $0.005253 | $0.003178 | $0.004340 | $18,913.30 | $684,131 |
| 2018-01-03 | $0.004827 | $0.005513 | $0.004326 | $0.005305 | $11,402.60 | $836,177 |
| 2018-01-04 | $0.005330 | $0.006246 | $0.004851 | $0.005739 | $14,942.40 | $904,659 |
| 2018-01-05 | $0.005744 | $0.007832 | $0.005023 | $0.005945 | $8,067.79 | $937,053 |
| 2018-01-06 | $0.005951 | $0.006848 | $0.004979 | $0.005559 | $13,951.60 | $876,233 |
| 2018-01-07 | $0.006193 | $0.007415 | $0.005037 | $0.007168 | $35,502.10 | $1,129,820 |
| 2018-01-08 | $0.007158 | $0.01007 | $0.005984 | $0.009434 | $75,302.20 | $1,487,115 |
| 2018-01-09 | $0.009408 | $0.01130 | $0.005820 | $0.009356 | $57,531.50 | $1,474,670 |
| 2018-01-10 | $0.009502 | $0.01071 | $0.006686 | $0.009216 | $47,386.50 | $1,452,686 |
| 2018-01-11 | $0.009206 | $0.009636 | $0.006961 | $0.008445 | $21,475.60 | $1,331,162 |
| 2018-01-12 | $0.008501 | $0.008978 | $0.005931 | $0.008929 | $31,520.40 | $1,407,464 |
| 2018-01-13 | $0.008919 | $0.009032 | $0.007005 | $0.008186 | $30,114.80 | $1,290,368 |
| 2018-01-14 | $0.007917 | $0.008369 | $0.006429 | $0.008247 | $12,883.00 | $1,299,920 |
| 2018-01-15 | $0.008188 | $0.008526 | $0.007068 | $0.007418 | $19,183.50 | $1,169,281 |
| 2018-01-16 | $0.007428 | $0.007742 | $0.004035 | $0.004561 | $5,928.24 | $719,009 |
| 2018-01-17 | $0.004530 | $0.01040 | $0.003515 | $0.005798 | $51,481.30 | $913,897 |
| 2018-01-18 | $0.005861 | $0.01438 | $0.005724 | $0.01335 | $150,376 | $2,103,754 |
| 2018-01-19 | $0.01484 | $0.02314 | $0.01236 | $0.01281 | $151,241 | $2,019,109 |
| 2018-01-20 | $0.01287 | $0.01446 | $0.01004 | $0.01149 | $31,186.70 | $1,810,428 |
| 2018-01-21 | $0.01151 | $0.01162 | $0.008315 | $0.008845 | $7,211.27 | $1,394,267 |
| 2018-01-22 | $0.008966 | $0.009078 | $0.007054 | $0.008293 | $8,064.14 | $1,307,172 |
| 2018-01-23 | $0.008271 | $0.008318 | $0.006122 | $0.006716 | $5,576.79 | $1,058,669 |
| 2018-01-24 | $0.006713 | $0.01055 | $0.006463 | $0.009928 | $7,918.89 | $1,564,851 |
| 2018-01-25 | $0.01009 | $0.01009 | $0.004757 | $0.006170 | $8,403.88 | $972,541 |
| 2018-01-26 | $0.006154 | $0.007098 | $0.005232 | $0.006246 | $9,374.64 | $984,490 |
| 2018-01-27 | $0.006242 | $0.007357 | $0.004721 | $0.006168 | $6,445.25 | $972,224 |
| 2018-01-28 | $0.006199 | $0.007217 | $0.005462 | $0.005691 | $4,986.22 | $897,063 |
| 2018-01-29 | $0.005685 | $0.006195 | $0.005098 | $0.005532 | $4,929.73 | $872,002 |
| 2018-01-30 | $0.005534 | $0.005713 | $0.004527 | $0.005585 | $3,942.22 | $880,394 |
| 2018-01-31 | $0.005404 | $0.005872 | $0.004150 | $0.004513 | $3,464.56 | $711,400 |