C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0005280 | $0.0005322 | $0.0004573 | $0.0005274 | $30.69 | $83,139.29 |
| 2018-10-02 | $0.0005260 | $0.0005288 | $0.0005213 | $0.0005218 | $16.40 | $82,246.34 |
| 2018-10-03 | $0.0005220 | $0.0005234 | $0.0004514 | $0.0004544 | $17.17 | $71,621.26 |
| 2018-10-04 | $0.0004549 | $0.0005280 | $0.0004535 | $0.0005240 | $46.31 | $82,588.87 |
| 2018-10-05 | $0.0005253 | $0.0005272 | $0.0003937 | $0.0004625 | $422.96 | $72,896.77 |
| 2018-10-06 | $0.0004635 | $0.0004636 | $0.0004574 | $0.0004590 | $15.10 | $72,345.23 |
| 2018-10-07 | $0.0004607 | $0.0004619 | $0.0004558 | $0.0004590 | $2.65 | $72,344.29 |
| 2018-10-08 | $0.0004611 | $0.0004640 | $0.0004583 | $0.0004637 | $1.06 | $73,087.97 |
| 2018-10-09 | $0.0004633 | $0.0004654 | $0.0003637 | $0.0003879 | $299.06 | $61,136.61 |
| 2018-10-10 | $0.0003863 | $0.0003895 | $0.0003271 | $0.0003297 | $123.74 | $51,963.26 |
| 2018-10-11 | $0.0003286 | $0.0005016 | $0.0003279 | $0.0004349 | $347.98 | $68,557.33 |
| 2018-10-12 | $0.0004344 | $0.0005030 | $0.0004059 | $0.0004367 | $45.42 | $68,827.65 |
| 2018-10-13 | $0.0004367 | $0.0004396 | $0.0003940 | $0.0004051 | $6.20 | $63,859.60 |
| 2018-10-14 | $0.0004052 | $0.0005647 | $0.0004052 | $0.0004376 | $154.95 | $68,974.72 |
| 2018-10-15 | $0.0004381 | $0.0004955 | $0.0004350 | $0.0004620 | $4.22 | $72,821.74 |
| 2018-10-16 | $0.0004616 | $0.0004682 | $0.0004582 | $0.0004601 | $4.94 | $72,522.88 |
| 2018-10-17 | $0.0004617 | $0.0004628 | $0.0004231 | $0.0004270 | $25.87 | $67,310.98 |
| 2018-10-18 | $0.0004287 | $0.0004601 | $0.0004103 | $0.0004534 | $48.48 | $71,471.83 |
| 2018-10-19 | $0.0004534 | $0.0005732 | $0.0004496 | $0.0005710 | $243.00 | $90,007.21 |
| 2018-10-20 | $0.0005711 | $0.0005835 | $0.0004546 | $0.0004579 | $153.51 | $72,170.11 |
| 2018-10-21 | $0.0004580 | $0.0005366 | $0.0004575 | $0.0004712 | $53.40 | $74,267.64 |
| 2018-10-22 | $0.0004709 | $0.0005185 | $0.0004505 | $0.0004517 | $24.88 | $71,197.40 |
| 2018-10-23 | $0.0004516 | $0.0004541 | $0.0004492 | $0.0004506 | $0 | $71,026.38 |
| 2018-10-24 | $0.0004506 | $0.0005182 | $0.0004506 | $0.0004534 | $98.01 | $71,473.72 |
| 2018-10-25 | $0.0004536 | $0.0004539 | $0.0004501 | $0.0004511 | $123.85 | $71,103.61 |
| 2018-10-26 | $0.0004504 | $0.0005186 | $0.0004498 | $0.0005174 | $5.17 | $81,556.89 |
| 2018-10-27 | $0.0005154 | $0.0005188 | $0.0005153 | $0.0005183 | $0 | $81,690.40 |
| 2018-10-28 | $0.0004530 | $0.0004537 | $0.0003854 | $0.0003890 | $121.45 | $61,311.58 |
| 2018-10-29 | $0.0003870 | $0.0004525 | $0.0003779 | $0.0003804 | $37.71 | $59,964.98 |
| 2018-10-30 | $0.0003805 | $0.0005053 | $0.0003771 | $0.0003778 | $198.77 | $59,543.80 |
| 2018-10-31 | $0.0003789 | $0.0003937 | $0.0003772 | $0.0003937 | $10.22 | $62,056.05 |