C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.001039 | $0.001142 | $0.0009638 | $0.001063 | $236.49 | $167,548 |
| 2018-04-02 | $0.001068 | $0.001197 | $0.001030 | $0.001048 | $266.26 | $165,160 |
| 2018-04-03 | $0.001049 | $0.001153 | $0.001045 | $0.001113 | $96.37 | $175,472 |
| 2018-04-04 | $0.001112 | $0.001112 | $0.0009273 | $0.0009505 | $197.59 | $149,816 |
| 2018-04-05 | $0.0009509 | $0.001021 | $0.0008907 | $0.001014 | $84.62 | $159,800 |
| 2018-04-06 | $0.001009 | $0.001050 | $0.0007359 | $0.0007956 | $1,762.29 | $125,404 |
| 2018-04-07 | $0.0007965 | $0.0009564 | $0.0007953 | $0.0008214 | $1,077.18 | $129,473 |
| 2018-04-08 | $0.0008221 | $0.0008974 | $0.0007622 | $0.0008820 | $592.29 | $139,031 |
| 2018-04-09 | $0.0008273 | $0.0008387 | $0.0007692 | $0.0008353 | $40.82 | $131,658 |
| 2018-04-10 | $0.0008789 | $0.0009654 | $0.0008070 | $0.0008385 | $629.60 | $132,170 |
| 2018-04-11 | $0.0008398 | $0.0009217 | $0.0008392 | $0.0008724 | $161.46 | $137,516 |
| 2018-04-12 | $0.0008703 | $0.002394 | $0.0008521 | $0.002394 | $12,688.90 | $377,356 |
| 2018-04-13 | $0.002399 | $0.002403 | $0.0009642 | $0.0009864 | $12,637.10 | $155,482 |
| 2018-04-14 | $0.0009878 | $0.001289 | $0.0009554 | $0.001065 | $672.59 | $167,949 |
| 2018-04-15 | $0.001067 | $0.001328 | $0.001046 | $0.001135 | $307.30 | $178,948 |
| 2018-04-16 | $0.001135 | $0.001141 | $0.0009923 | $0.001127 | $177.47 | $177,581 |
| 2018-04-17 | $0.001127 | $0.001197 | $0.0009692 | $0.001025 | $578.65 | $161,519 |
| 2018-04-18 | $0.001026 | $0.001112 | $0.001024 | $0.001061 | $135.06 | $167,175 |
| 2018-04-19 | $0.001061 | $0.001122 | $0.0009801 | $0.001074 | $229.81 | $169,328 |
| 2018-04-20 | $0.001075 | $0.001337 | $0.001074 | $0.001237 | $2,582.51 | $194,917 |
| 2018-04-21 | $0.001237 | $0.001412 | $0.001144 | $0.001223 | $312.04 | $192,821 |
| 2018-04-22 | $0.001223 | $0.001358 | $0.001169 | $0.001351 | $247.13 | $212,995 |
| 2018-04-23 | $0.001349 | $0.001533 | $0.001235 | $0.001329 | $396.58 | $209,494 |
| 2018-04-24 | $0.001330 | $0.002239 | $0.001308 | $0.002239 | $2,174.60 | $352,942 |
| 2018-04-25 | $0.002224 | $0.002235 | $0.001522 | $0.001577 | $365.47 | $248,587 |
| 2018-04-26 | $0.001590 | $0.001606 | $0.001488 | $0.001577 | $359.62 | $248,568 |
| 2018-04-27 | $0.001579 | $0.001769 | $0.001382 | $0.001700 | $303.57 | $267,932 |
| 2018-04-28 | $0.001694 | $0.001802 | $0.001552 | $0.001609 | $62.86 | $253,675 |
| 2018-04-29 | $0.001609 | $0.001695 | $0.001253 | $0.001692 | $1,195.85 | $266,742 |
| 2018-04-30 | $0.001692 | $0.001696 | $0.001297 | $0.001338 | $767.23 | $210,894 |