C-Bit XCT
Xếp hạng #?
02:39:02 18/04/2019
C-Bit (XCT)
Không hoạt động
Lịch sử giá C-Bit (XCT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0003937 | $0.0003973 | $0.0003166 | $0.0003166 | $321.53 | $49,905.77 |
| 2018-11-02 | $0.0003166 | $0.0003795 | $0.0003163 | $0.0003767 | $184.12 | $59,384.60 |
| 2018-11-03 | $0.0003767 | $0.0005097 | $0.0003766 | $0.0004455 | $381.68 | $70,215.71 |
| 2018-11-04 | $0.0004455 | $0.0004860 | $0.0003821 | $0.0003861 | $19.31 | $60,863.29 |
| 2018-11-05 | $0.0003861 | $0.0003886 | $0.0003197 | $0.0003209 | $4.17 | $50,574.73 |
| 2018-11-06 | $0.0003222 | $0.0003877 | $0.0003170 | $0.0003197 | $20.30 | $50,271.15 |
| 2018-11-07 | $0.0003197 | $0.0003235 | $0.0002603 | $0.0002616 | $0 | $41,229.10 |
| 2018-11-08 | $0.0002616 | $0.0003264 | $0.0002616 | $0.0003216 | $1.77 | $50,697.05 |
| 2018-11-09 | $0.0003216 | $0.0004519 | $0.0003216 | $0.0003830 | $36.02 | $60,369.61 |
| 2018-11-10 | $0.0003829 | $0.0003868 | $0.0003825 | $0.0003865 | $0 | $60,925.40 |
| 2018-11-11 | $0.0003865 | $0.0003865 | $0.0003865 | $0.0003865 | $0 | $60,925.40 |
| 2018-11-12 | $0.0003865 | $0.0005128 | $0.0003822 | $0.0003844 | $413.91 | $60,587.45 |
| 2018-11-13 | $0.0003827 | $0.0005114 | $0.0003800 | $0.0003820 | $73.27 | $60,207.72 |
| 2018-11-14 | $0.0003808 | $0.0003823 | $0.0003300 | $0.0003420 | $94.51 | $53,908.68 |
| 2018-11-15 | $0.0003438 | $0.0003452 | $0.0003282 | $0.0003384 | $3.70 | $53,341.86 |
| 2018-11-16 | $0.0003383 | $0.0003388 | $0.0002195 | $0.0002226 | $166.99 | $35,085.31 |
| 2018-11-17 | $0.0002230 | $0.0003343 | $0.0002218 | $0.0003326 | $15.74 | $52,427.94 |
| 2018-11-18 | $0.0003337 | $0.0003370 | $0.0003330 | $0.0003352 | $0 | $52,840.92 |
| 2018-11-19 | $0.0003352 | $0.0003352 | $0.0002396 | $0.0002422 | $3.23 | $38,173.52 |
| 2018-11-20 | $0.0002408 | $0.0002472 | $0.0002109 | $0.0002220 | $48.83 | $34,993.89 |
| 2018-11-21 | $0.0002222 | $0.0002587 | $0.0002167 | $0.0002305 | $9.22 | $36,333.71 |
| 2018-11-22 | $0.0002297 | $0.0002316 | $0.0002173 | $0.0002179 | $2.80 | $34,347.31 |
| 2018-11-23 | $0.0002168 | $0.0002200 | $0.0002094 | $0.0002168 | $0 | $34,172.34 |
| 2018-11-24 | $0.0002168 | $0.0002205 | $0.0001876 | $0.0001933 | $13.34 | $30,474.60 |
| 2018-11-25 | $0.0001934 | $0.0002067 | $0.0001464 | $0.0002003 | $18.53 | $31,568.21 |
| 2018-11-26 | $0.0002007 | $0.0002058 | $0.0001808 | $0.0001903 | $0 | $29,992.89 |
| 2018-11-27 | $0.0001903 | $0.0001903 | $0.00007566 | $0.00007639 | $85.94 | $12,040.96 |
| 2018-11-28 | $0.00007646 | $0.0001317 | $0.00007646 | $0.0001275 | $19.02 | $20,101.55 |
| 2018-11-29 | $0.0001281 | $0.0001314 | $0.0001239 | $0.0001283 | $13.88 | $20,230.93 |
| 2018-11-30 | $0.0001286 | $0.0001611 | $0.0001179 | $0.0001605 | $3.49 | $25,297.55 |