C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.002625 | $0.002991 | $0.001930 | $0.002294 | $1,686.15 | $361,622 |
| 2018-03-02 | $0.002288 | $0.003060 | $0.002078 | $0.002378 | $983.21 | $374,867 |
| 2018-03-03 | $0.002375 | $0.002412 | $0.002088 | $0.002125 | $1,052.32 | $334,892 |
| 2018-03-04 | $0.002121 | $0.002216 | $0.001962 | $0.002126 | $590.18 | $335,149 |
| 2018-03-05 | $0.002125 | $0.002185 | $0.001661 | $0.001752 | $779.82 | $276,085 |
| 2018-03-06 | $0.001747 | $0.004320 | $0.001439 | $0.003944 | $82,855.40 | $621,669 |
| 2018-03-07 | $0.003145 | $0.003485 | $0.001949 | $0.002050 | $9,583.94 | $323,155 |
| 2018-03-08 | $0.002046 | $0.002583 | $0.001865 | $0.002199 | $4,336.98 | $346,613 |
| 2018-03-09 | $0.002185 | $0.002225 | $0.001696 | $0.001894 | $1,038.26 | $298,559 |
| 2018-03-10 | $0.001895 | $0.002057 | $0.001631 | $0.001687 | $1,767.48 | $265,931 |
| 2018-03-11 | $0.001679 | $0.001942 | $0.001495 | $0.001631 | $2,512.78 | $257,080 |
| 2018-03-12 | $0.001626 | $0.001841 | $0.001530 | $0.001554 | $536.96 | $244,952 |
| 2018-03-13 | $0.001545 | $0.001761 | $0.001324 | $0.001722 | $1,722.59 | $271,444 |
| 2018-03-14 | $0.001722 | $0.002144 | $0.001568 | $0.001870 | $2,930.46 | $294,689 |
| 2018-03-15 | $0.001869 | $0.002032 | $0.001498 | $0.001901 | $1,873.53 | $299,648 |
| 2018-03-16 | $0.001900 | $0.002117 | $0.001553 | $0.001702 | $1,076.54 | $268,241 |
| 2018-03-17 | $0.001705 | $0.001982 | $0.001389 | $0.001409 | $488.00 | $222,019 |
| 2018-03-18 | $0.001405 | $0.001632 | $0.001056 | $0.001332 | $2,338.38 | $209,893 |
| 2018-03-19 | $0.001326 | $0.001488 | $0.001318 | $0.001365 | $129.92 | $215,081 |
| 2018-03-20 | $0.001380 | $0.001600 | $0.001200 | $0.001600 | $326.36 | $252,182 |
| 2018-03-21 | $0.001603 | $0.001691 | $0.001348 | $0.001691 | $297.90 | $266,539 |
| 2018-03-22 | $0.001688 | $0.001716 | $0.001435 | $0.001439 | $310.13 | $226,860 |
| 2018-03-23 | $0.001439 | $0.001654 | $0.001338 | $0.001579 | $185.85 | $248,939 |
| 2018-03-24 | $0.001602 | $0.001609 | $0.001390 | $0.001418 | $124.46 | $223,495 |
| 2018-03-25 | $0.001398 | $0.001551 | $0.001207 | $0.001365 | $497.16 | $215,197 |
| 2018-03-26 | $0.001364 | $0.001442 | $0.001182 | $0.001296 | $211.93 | $204,335 |
| 2018-03-27 | $0.001294 | $0.001296 | $0.001023 | $0.001168 | $587.03 | $184,153 |
| 2018-03-28 | $0.001168 | $0.001290 | $0.001015 | $0.001043 | $225.95 | $164,379 |
| 2018-03-29 | $0.001044 | $0.001158 | $0.0009132 | $0.001148 | $754.13 | $180,962 |
| 2018-03-30 | $0.001145 | $0.001151 | $0.0009123 | $0.001009 | $305.77 | $159,030 |
| 2018-03-31 | $0.001009 | $0.001167 | $0.0009690 | $0.001039 | $151.08 | $163,852 |