C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.0005791 | $0.0008732 | $0.0005791 | $0.0008077 | $884.25 | $127,318 |
| 2018-07-02 | $0.0008078 | $0.0008294 | $0.0005250 | $0.0007239 | $110.45 | $114,112 |
| 2018-07-03 | $0.0007206 | $0.0008679 | $0.0006450 | $0.0008589 | $250.09 | $135,382 |
| 2018-07-04 | $0.0008586 | $0.001004 | $0.0007939 | $0.0007945 | $91.27 | $125,230 |
| 2018-07-05 | $0.0007962 | $0.0008042 | $0.0004651 | $0.0006054 | $69.25 | $95,423.08 |
| 2018-07-06 | $0.0006053 | $0.0009255 | $0.0005813 | $0.0008514 | $189.67 | $134,200 |
| 2018-07-07 | $0.0008499 | $0.0009032 | $0.0006717 | $0.0008022 | $329.42 | $126,442 |
| 2018-07-08 | $0.0008013 | $0.0008468 | $0.0006383 | $0.0006394 | $93.49 | $100,793 |
| 2018-07-09 | $0.0006393 | $0.0008753 | $0.0005800 | $0.0008650 | $161.98 | $136,354 |
| 2018-07-10 | $0.0008644 | $0.0008661 | $0.0006359 | $0.0007583 | $822.48 | $119,521 |
| 2018-07-11 | $0.0007583 | $0.0007706 | $0.0006837 | $0.0007015 | $201.70 | $110,570 |
| 2018-07-12 | $0.0007013 | $0.0008061 | $0.0006533 | $0.0006652 | $380.43 | $104,860 |
| 2018-07-13 | $0.0006659 | $0.0007465 | $0.0005770 | $0.0007465 | $518.03 | $117,660 |
| 2018-07-14 | $0.0007444 | $0.0007925 | $0.0007440 | $0.0007898 | $76.48 | $124,496 |
| 2018-07-15 | $0.0007896 | $0.0008447 | $0.0006981 | $0.0007619 | $132.33 | $120,098 |
| 2018-07-16 | $0.0007628 | $0.0007974 | $0.0007292 | $0.0007425 | $14.23 | $117,033 |
| 2018-07-17 | $0.0007406 | $0.0008146 | $0.0007344 | $0.0008061 | $137.60 | $127,057 |
| 2018-07-18 | $0.0008057 | $0.0009832 | $0.0008057 | $0.0009589 | $120.46 | $151,140 |
| 2018-07-19 | $0.0009584 | $0.0009746 | $0.0008026 | $0.0008213 | $446.26 | $129,462 |
| 2018-07-20 | $0.0008219 | $0.0008806 | $0.0008021 | $0.0008803 | $9.38 | $138,759 |
| 2018-07-21 | $0.0008801 | $0.0008817 | $0.0008023 | $0.0008145 | $23.33 | $128,391 |
| 2018-07-22 | $0.0008143 | $0.0009689 | $0.0008110 | $0.0009506 | $58.32 | $149,838 |
| 2018-07-23 | $0.0009495 | $0.0009803 | $0.0008422 | $0.0008476 | $51.41 | $133,603 |
| 2018-07-24 | $0.0008488 | $0.001026 | $0.0008470 | $0.0009276 | $332.63 | $146,217 |
| 2018-07-25 | $0.0009104 | $0.0009797 | $0.0008884 | $0.0008930 | $217.46 | $140,764 |
| 2018-07-26 | $0.0008927 | $0.0009123 | $0.0008222 | $0.0008304 | $458.36 | $130,899 |
| 2018-07-27 | $0.0008300 | $0.0009088 | $0.0007535 | $0.0008970 | $32.75 | $141,390 |
| 2018-07-28 | $0.0008989 | $0.0009855 | $0.0008966 | $0.0009823 | $68.76 | $154,839 |
| 2018-07-29 | $0.0009863 | $0.001006 | $0.0008530 | $0.001001 | $76.80 | $157,749 |
| 2018-07-30 | $0.001001 | $0.001004 | $0.0008528 | $0.0008932 | $33.83 | $140,790 |
| 2018-07-31 | $0.0008915 | $0.0008920 | $0.0008296 | $0.0008379 | $39.90 | $132,070 |