Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 01/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-01-01 | $2.02 | $2.14 | $1.93 | $1.99 | $5,483.04 | $1,845,071 |
| 2014-01-02 | $1.99 | $2.30 | $1.99 | $2.25 | $7,922.11 | $2,087,542 |
| 2014-01-03 | $2.25 | $2.26 | $2.03 | $2.21 | $5,345.83 | $2,051,045 |
| 2014-01-04 | $2.22 | $2.22 | $1.88 | $2.05 | $7,152.86 | $1,903,569 |
| 2014-01-05 | $2.04 | $2.18 | $1.84 | $2.05 | $9,072.72 | $1,910,956 |
| 2014-01-06 | $2.06 | $2.36 | $1.99 | $2.04 | $3,079.94 | $1,897,848 |
| 2014-01-07 | $2.04 | $2.13 | $1.44 | $1.44 | $16,829.70 | $1,345,074 |
| 2014-01-08 | $1.43 | $1.91 | $1.18 | $1.33 | $22,129.60 | $1,237,035 |
| 2014-01-09 | $1.33 | $1.51 | $1.16 | $1.30 | $24,273.70 | $1,215,184 |
| 2014-01-10 | $1.30 | $1.36 | $1.17 | $1.29 | $12,026.00 | $1,202,860 |
| 2014-01-11 | $1.29 | $1.59 | $1.18 | $1.32 | $15,579.00 | $1,231,459 |
| 2014-01-12 | $1.33 | $1.33 | $1.05 | $1.11 | $12,117.10 | $1,032,332 |
| 2014-01-13 | $1.10 | $1.12 | $0.9237 | $1.02 | $15,951.00 | $950,607 |
| 2014-01-14 | $1.02 | $1.07 | $0.7138 | $0.8751 | $15,027.80 | $817,478 |
| 2014-01-15 | $0.8749 | $1.07 | $0.7176 | $0.9773 | $21,360.30 | $913,418 |
| 2014-01-16 | $0.9766 | $1.10 | $0.8792 | $0.9459 | $10,387.90 | $884,473 |
| 2014-01-17 | $0.9446 | $1.09 | $0.8295 | $0.9286 | $14,077.20 | $868,616 |
| 2014-01-18 | $0.9302 | $1.09 | $0.8347 | $0.9371 | $9,579.39 | $876,986 |
| 2014-01-19 | $0.9367 | $0.9668 | $0.8366 | $0.9668 | $13,294.10 | $905,084 |
| 2014-01-20 | $0.9673 | $1.05 | $0.8618 | $0.9136 | $32,957.80 | $855,509 |
| 2014-01-21 | $0.9130 | $0.9705 | $0.8922 | $0.9676 | $9,440.02 | $906,210 |
| 2014-01-22 | $0.9409 | $1.18 | $0.9162 | $1.18 | $19,989.50 | $1,109,035 |
| 2014-01-23 | $1.18 | $1.71 | $1.14 | $1.33 | $65,318.50 | $1,247,838 |
| 2014-01-24 | $1.33 | $1.41 | $0.9577 | $0.9941 | $19,085.10 | $931,772 |
| 2014-01-25 | $0.9931 | $1.15 | $0.8725 | $1.14 | $19,230.50 | $1,067,573 |
| 2014-01-26 | $1.14 | $1.14 | $0.8581 | $0.9384 | $35,183.00 | $879,979 |
| 2014-01-27 | $0.9377 | $1.06 | $0.8620 | $0.9315 | $16,707.40 | $873,737 |
| 2014-01-28 | $0.9347 | $1.09 | $0.8533 | $0.9307 | $12,041.50 | $873,228 |
| 2014-01-29 | $0.9278 | $1.13 | $0.8886 | $1.09 | $21,788.20 | $1,018,534 |
| 2014-01-30 | $1.09 | $1.09 | $0.9106 | $0.9879 | $21,229.10 | $927,337 |
| 2014-01-31 | $0.9872 | $0.9959 | $0.8419 | $0.9959 | $20,455.00 | $935,056 |