C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.0008386 | $0.0008390 | $0.0007452 | $0.0007608 | $37.09 | $119,922 |
| 2018-08-02 | $0.0007612 | $0.0007701 | $0.0007500 | $0.0007542 | $3.95 | $118,887 |
| 2018-08-03 | $0.0007542 | $0.0009042 | $0.0007338 | $0.0007412 | $412.84 | $116,830 |
| 2018-08-04 | $0.0007423 | $0.0008953 | $0.0006919 | $0.0008414 | $21.47 | $132,631 |
| 2018-08-05 | $0.0008418 | $0.0009219 | $0.0007621 | $0.0009156 | $86.94 | $144,321 |
| 2018-08-06 | $0.0009167 | $0.0009205 | $0.0007437 | $0.0007516 | $202.38 | $118,469 |
| 2018-08-07 | $0.0007513 | $0.0008466 | $0.0007364 | $0.0007364 | $62.85 | $116,075 |
| 2018-08-08 | $0.0007372 | $0.0008451 | $0.0006478 | $0.0006895 | $208.71 | $108,686 |
| 2018-08-09 | $0.0006911 | $0.0007878 | $0.0006911 | $0.0007798 | $669.19 | $122,922 |
| 2018-08-10 | $0.0007790 | $0.0007826 | $0.0006744 | $0.0006780 | $19.00 | $106,877 |
| 2018-08-11 | $0.0006774 | $0.0007705 | $0.0006663 | $0.0007529 | $29.69 | $118,678 |
| 2018-08-12 | $0.0007507 | $0.0007639 | $0.0005051 | $0.0005061 | $86.79 | $79,767.20 |
| 2018-08-13 | $0.0005059 | $0.0007143 | $0.0005059 | $0.0006897 | $209.83 | $108,714 |
| 2018-08-14 | $0.0006891 | $0.0006891 | $0.0004797 | $0.0004962 | $681.86 | $78,215.54 |
| 2018-08-15 | $0.0004958 | $0.0005280 | $0.0004957 | $0.0005027 | $51.67 | $79,236.32 |
| 2018-08-16 | $0.0005020 | $0.0005183 | $0.0004387 | $0.0004423 | $65.69 | $69,718.24 |
| 2018-08-17 | $0.0004423 | $0.0005919 | $0.0004413 | $0.0005918 | $83.02 | $93,276.21 |
| 2018-08-18 | $0.0005931 | $0.0005931 | $0.0004432 | $0.0004523 | $34.33 | $71,286.30 |
| 2018-08-19 | $0.0004524 | $0.0005755 | $0.0004503 | $0.0005724 | $12.45 | $90,232.30 |
| 2018-08-20 | $0.0005715 | $0.0005808 | $0.0005015 | $0.0005031 | $6.75 | $79,303.63 |
| 2018-08-21 | $0.0005024 | $0.0005138 | $0.0004481 | $0.0004539 | $3.38 | $71,542.13 |
| 2018-08-22 | $0.0004540 | $0.0006023 | $0.0004516 | $0.0005729 | $31.34 | $90,311.43 |
| 2018-08-23 | $0.0005731 | $0.0007559 | $0.0004520 | $0.0006325 | $664.40 | $99,690.96 |
| 2018-08-24 | $0.0006330 | $0.0008012 | $0.0005309 | $0.0007990 | $274.25 | $125,948 |
| 2018-08-25 | $0.0007976 | $0.0008086 | $0.0006315 | $0.0007187 | $141.62 | $113,284 |
| 2018-08-26 | $0.0007202 | $0.0007216 | $0.0005324 | $0.0005494 | $34.12 | $86,591.93 |
| 2018-08-27 | $0.0005491 | $0.0007977 | $0.0005476 | $0.0007970 | $55.52 | $125,627 |
| 2018-08-28 | $0.0007954 | $0.0008001 | $0.0004936 | $0.0006377 | $83.62 | $100,513 |
| 2018-08-29 | $0.0006382 | $0.0006414 | $0.0006276 | $0.0006366 | $5.41 | $100,345 |
| 2018-08-30 | $0.0005530 | $0.0005595 | $0.0005457 | $0.0005590 | $19.06 | $88,112.55 |
| 2018-08-31 | $0.0005595 | $0.0006350 | $0.0004912 | $0.0004934 | $59.68 | $77,775.13 |