C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.004524 | $0.005177 | $0.004166 | $0.004640 | $3,179.39 | $731,381 |
| 2018-02-02 | $0.004630 | $0.004630 | $0.002909 | $0.003597 | $2,505.77 | $566,993 |
| 2018-02-03 | $0.003609 | $0.003918 | $0.003156 | $0.003292 | $1,441.75 | $518,949 |
| 2018-02-04 | $0.003130 | $0.003781 | $0.002936 | $0.003781 | $2,933.33 | $595,968 |
| 2018-02-05 | $0.003744 | $0.003793 | $0.001811 | $0.002027 | $2,247.49 | $319,465 |
| 2018-02-06 | $0.002029 | $0.003293 | $0.001598 | $0.003127 | $2,949.71 | $492,972 |
| 2018-02-07 | $0.002902 | $0.003615 | $0.002325 | $0.002811 | $1,416.53 | $443,028 |
| 2018-02-08 | $0.002799 | $0.004763 | $0.002661 | $0.003146 | $1,027.37 | $495,820 |
| 2018-02-09 | $0.003155 | $0.003835 | $0.002904 | $0.002972 | $1,411.77 | $468,436 |
| 2018-02-10 | $0.002974 | $0.003523 | $0.002495 | $0.002635 | $2,669.77 | $415,292 |
| 2018-02-11 | $0.002632 | $0.003126 | $0.002486 | $0.002992 | $897.49 | $471,642 |
| 2018-02-12 | $0.003011 | $0.003107 | $0.002769 | $0.002927 | $717.70 | $461,377 |
| 2018-02-13 | $0.002932 | $0.003459 | $0.002776 | $0.002798 | $1,911.47 | $441,070 |
| 2018-02-14 | $0.002790 | $0.003947 | $0.002492 | $0.002589 | $5,029.42 | $408,062 |
| 2018-02-15 | $0.002590 | $0.003633 | $0.002477 | $0.003168 | $7,312.75 | $499,381 |
| 2018-02-16 | $0.003155 | $0.003204 | $0.002778 | $0.002855 | $1,218.21 | $449,997 |
| 2018-02-17 | $0.002854 | $0.003228 | $0.002817 | $0.003097 | $1,338.66 | $488,118 |
| 2018-02-18 | $0.003106 | $0.003321 | $0.002686 | $0.003015 | $892.24 | $475,218 |
| 2018-02-19 | $0.003001 | $0.003308 | $0.002637 | $0.002956 | $604.99 | $465,993 |
| 2018-02-20 | $0.002959 | $0.003381 | $0.001363 | $0.002259 | $3,378.30 | $356,080 |
| 2018-02-21 | $0.002256 | $0.002808 | $0.001919 | $0.002228 | $2,116.09 | $351,231 |
| 2018-02-22 | $0.002226 | $0.003049 | $0.001726 | $0.002144 | $1,716.31 | $337,892 |
| 2018-02-23 | $0.002142 | $0.002525 | $0.001842 | $0.002304 | $514.17 | $363,203 |
| 2018-02-24 | $0.002301 | $0.002418 | $0.002040 | $0.002240 | $440.74 | $353,013 |
| 2018-02-25 | $0.002236 | $0.002348 | $0.002148 | $0.002204 | $937.38 | $347,363 |
| 2018-02-26 | $0.002207 | $0.002405 | $0.002160 | $0.002188 | $502.98 | $344,889 |
| 2018-02-27 | $0.002269 | $0.003354 | $0.002237 | $0.002406 | $3,678.91 | $379,169 |
| 2018-02-28 | $0.002402 | $0.002888 | $0.001977 | $0.002621 | $606.83 | $413,148 |