C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.001339 | $0.002631 | $0.001336 | $0.001817 | $2,579.14 | $286,329 |
| 2018-05-02 | $0.001814 | $0.001912 | $0.001397 | $0.001736 | $843.01 | $273,585 |
| 2018-05-03 | $0.001736 | $0.003133 | $0.001732 | $0.002123 | $4,306.67 | $334,622 |
| 2018-05-04 | $0.002122 | $0.002425 | $0.001833 | $0.002421 | $379.80 | $381,661 |
| 2018-05-05 | $0.002420 | $0.003018 | $0.001965 | $0.002996 | $1,442.45 | $472,197 |
| 2018-05-06 | $0.002998 | $0.005096 | $0.002121 | $0.002746 | $11,281.00 | $432,902 |
| 2018-05-07 | $0.002748 | $0.002971 | $0.002474 | $0.002760 | $1,416.06 | $434,972 |
| 2018-05-08 | $0.002765 | $0.003313 | $0.002291 | $0.002293 | $1,031.50 | $361,510 |
| 2018-05-09 | $0.002290 | $0.002677 | $0.002164 | $0.002583 | $1,005.31 | $407,195 |
| 2018-05-10 | $0.002583 | $0.002596 | $0.002040 | $0.002042 | $1,540.79 | $321,899 |
| 2018-05-11 | $0.002045 | $0.002401 | $0.002012 | $0.002028 | $1,640.81 | $319,602 |
| 2018-05-12 | $0.002022 | $0.002323 | $0.001904 | $0.001948 | $317.59 | $307,095 |
| 2018-05-13 | $0.001948 | $0.002190 | $0.001447 | $0.001828 | $2,963.62 | $288,172 |
| 2018-05-14 | $0.001828 | $0.001828 | $0.001173 | $0.001564 | $7,457.90 | $246,541 |
| 2018-05-15 | $0.001561 | $0.001625 | $0.001359 | $0.001612 | $198.93 | $254,107 |
| 2018-05-16 | $0.001611 | $0.001612 | $0.001174 | $0.001501 | $644.20 | $236,576 |
| 2018-05-17 | $0.001502 | $0.001510 | $0.0008371 | $0.001130 | $2,154.31 | $178,141 |
| 2018-05-18 | $0.001131 | $0.001302 | $0.001114 | $0.001238 | $225.52 | $195,125 |
| 2018-05-19 | $0.001238 | $0.001333 | $0.001146 | $0.001318 | $420.51 | $207,795 |
| 2018-05-20 | $0.001319 | $0.001610 | $0.001275 | $0.001447 | $1,131.58 | $228,012 |
| 2018-05-21 | $0.001448 | $0.001589 | $0.001417 | $0.001507 | $327.34 | $237,501 |
| 2018-05-22 | $0.001506 | $0.001577 | $0.001381 | $0.001461 | $205.07 | $230,296 |
| 2018-05-23 | $0.001460 | $0.001464 | $0.001199 | $0.001357 | $152.02 | $213,889 |
| 2018-05-24 | $0.001354 | $0.001374 | $0.001020 | $0.001266 | $186.34 | $199,587 |
| 2018-05-25 | $0.001269 | $0.001338 | $0.001120 | $0.001166 | $44.21 | $183,869 |
| 2018-05-26 | $0.001165 | $0.001284 | $0.001094 | $0.001173 | $106.85 | $184,909 |
| 2018-05-27 | $0.001174 | $0.001325 | $0.001157 | $0.001322 | $382.49 | $208,359 |
| 2018-05-28 | $0.001322 | $0.001516 | $0.001075 | $0.001148 | $977.57 | $180,885 |
| 2018-05-29 | $0.001147 | $0.001355 | $0.001141 | $0.001187 | $245.76 | $187,080 |
| 2018-05-30 | $0.001188 | $0.001460 | $0.001158 | $0.001181 | $1,402.50 | $186,227 |
| 2018-05-31 | $0.001181 | $0.001355 | $0.001034 | $0.001206 | $1,258.08 | $190,037 |