C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0004928 | $0.0007972 | $0.0004926 | $0.0006464 | $143.98 | $101,894 |
| 2018-09-02 | $0.0006467 | $0.0007301 | $0.0006419 | $0.0007270 | $76.59 | $114,601 |
| 2018-09-03 | $0.0007269 | $0.0007339 | $0.0007180 | $0.0007267 | $18.17 | $114,553 |
| 2018-09-04 | $0.0007267 | $0.0007345 | $0.0007176 | $0.0007197 | $6.19 | $113,439 |
| 2018-09-05 | $0.0007203 | $0.0007383 | $0.0005398 | $0.0006856 | $54.53 | $108,069 |
| 2018-09-06 | $0.0006868 | $0.0006868 | $0.0005858 | $0.0005858 | $26.09 | $92,338.18 |
| 2018-09-07 | $0.0005852 | $0.0005878 | $0.0005331 | $0.0005331 | $22.39 | $84,025.94 |
| 2018-09-08 | $0.0005337 | $0.0006592 | $0.0004728 | $0.0006571 | $98.14 | $103,579 |
| 2018-09-09 | $0.0006568 | $0.0006576 | $0.0005060 | $0.0005079 | $86.37 | $80,064.80 |
| 2018-09-10 | $0.0005067 | $0.0006954 | $0.0005017 | $0.0006945 | $147.85 | $109,471 |
| 2018-09-11 | $0.0006957 | $0.0007020 | $0.0006849 | $0.0006852 | $145.86 | $108,000 |
| 2018-09-12 | $0.0005034 | $0.0005768 | $0.0004427 | $0.0005760 | $299.11 | $90,794.71 |
| 2018-09-13 | $0.0005765 | $0.0006460 | $0.0005150 | $0.0005198 | $8.40 | $81,932.20 |
| 2018-09-14 | $0.0005195 | $0.0005266 | $0.0005137 | $0.0005200 | $7.40 | $81,961.83 |
| 2018-09-15 | $0.0005193 | $0.0005860 | $0.0005182 | $0.0005219 | $78.55 | $82,265.73 |
| 2018-09-16 | $0.0005234 | $0.0005234 | $0.0005141 | $0.0005197 | $41.57 | $81,915.80 |
| 2018-09-17 | $0.0005210 | $0.0005210 | $0.0004985 | $0.0005013 | $144.78 | $79,014.38 |
| 2018-09-18 | $0.0005013 | $0.0005108 | $0.0004994 | $0.0005079 | $28.54 | $80,060.55 |
| 2018-09-19 | $0.0005082 | $0.0005086 | $0.0004400 | $0.0004648 | $19.89 | $73,258.36 |
| 2018-09-20 | $0.0004650 | $0.0005881 | $0.0004650 | $0.0005859 | $103.98 | $92,346.06 |
| 2018-09-21 | $0.0005860 | $0.0006023 | $0.0004703 | $0.0005679 | $5.83 | $89,516.21 |
| 2018-09-22 | $0.0005683 | $0.0006069 | $0.0005256 | $0.0005364 | $4.29 | $84,548.63 |
| 2018-09-23 | $0.0005367 | $0.0005411 | $0.0005331 | $0.0005354 | $23.11 | $84,396.83 |
| 2018-09-24 | $0.0005356 | $0.0005372 | $0.0004597 | $0.0004613 | $6.65 | $72,704.93 |
| 2018-09-25 | $0.0004607 | $0.0004609 | $0.0004495 | $0.0004502 | $6.49 | $70,969.47 |
| 2018-09-26 | $0.0005189 | $0.0005233 | $0.0005155 | $0.0005173 | $11.38 | $81,533.40 |
| 2018-09-27 | $0.0005179 | $0.0006044 | $0.0004515 | $0.0006008 | $106.97 | $94,708.25 |
| 2018-09-28 | $0.0006010 | $0.0006669 | $0.0004644 | $0.0004644 | $101.29 | $73,196.41 |
| 2018-09-29 | $0.0004641 | $0.0005280 | $0.0004544 | $0.0005280 | $83.45 | $83,228.35 |
| 2018-09-30 | $0.0005278 | $0.0005318 | $0.0005237 | $0.0005296 | $17.30 | $83,471.73 |