Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $0.9943 | $1.02 | $0.9473 | $0.9891 | $17,579.40 | $928,913 |
| 2014-02-02 | $0.9895 | $1.00 | $0.7416 | $0.8254 | $24,867.60 | $775,293 |
| 2014-02-03 | $0.8241 | $0.9061 | $0.7494 | $0.8734 | $6,537.37 | $820,588 |
| 2014-02-04 | $0.8733 | $0.9192 | $0.8288 | $0.9115 | $9,240.96 | $856,590 |
| 2014-02-05 | $0.9137 | $0.9638 | $0.8923 | $0.8928 | $11,999.00 | $839,231 |
| 2014-02-06 | $0.9292 | $0.9490 | $0.8465 | $0.8878 | $7,131.01 | $834,752 |
| 2014-02-07 | $0.8894 | $0.8971 | $0.7113 | $0.7225 | $18,646.40 | $679,512 |
| 2014-02-08 | $0.7107 | $0.8278 | $0.6949 | $0.7709 | $6,228.77 | $725,109 |
| 2014-02-09 | $0.7681 | $0.8367 | $0.6977 | $0.7869 | $13,619.80 | $740,408 |
| 2014-02-10 | $0.7863 | $0.8827 | $0.7280 | $0.8378 | $10,592.60 | $788,408 |
| 2014-02-11 | $0.8713 | $0.8805 | $0.7673 | $0.7994 | $5,149.54 | $752,443 |
| 2014-02-12 | $0.7990 | $0.8256 | $0.6252 | $0.6258 | $25,294.60 | $589,223 |
| 2014-02-13 | $0.6252 | $0.6904 | $0.5831 | $0.6125 | $32,985.20 | $576,772 |
| 2014-02-14 | $0.6088 | $0.7477 | $0.5275 | $0.7265 | $13,528.90 | $684,239 |
| 2014-02-15 | $0.7256 | $0.7549 | $0.7027 | $0.7438 | $7,948.74 | $700,638 |
| 2014-02-16 | $0.8330 | $1.03 | $0.7621 | $0.8410 | $41,132.50 | $792,436 |
| 2014-02-17 | $0.8377 | $0.8472 | $0.7534 | $0.8019 | $14,055.30 | $755,713 |
| 2014-02-18 | $0.8030 | $0.8333 | $0.7709 | $0.8030 | $9,494.64 | $756,929 |
| 2014-02-19 | $0.8023 | $0.8348 | $0.7554 | $0.8052 | $7,251.53 | $759,084 |
| 2014-02-20 | $0.8052 | $0.8198 | $0.7180 | $0.7385 | $12,151.70 | $696,326 |
| 2014-02-21 | $0.6261 | $0.6998 | $0.6261 | $0.6876 | $12,039.60 | $648,504 |
| 2014-02-22 | $0.7207 | $0.7282 | $0.6877 | $0.6983 | $5,178.44 | $658,771 |
| 2014-02-23 | $0.6995 | $0.8692 | $0.6783 | $0.7379 | $10,758.90 | $696,259 |
| 2014-02-24 | $0.7381 | $0.7531 | $0.5711 | $0.6351 | $4,396.48 | $599,366 |
| 2014-02-25 | $0.6159 | $0.6159 | $0.4672 | $0.5375 | $9,434.93 | $507,261 |
| 2014-02-26 | $0.5720 | $0.5885 | $0.1250 | $0.5576 | $29,064.40 | $526,345 |
| 2014-02-27 | $0.5568 | $0.5889 | $0.3024 | $0.4729 | $1.28 | $446,389 |
| 2014-02-28 | $0.4716 | $0.4857 | $0.4455 | $0.4544 | $4,539.21 | $429,070 |