Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.4549 | $0.4711 | $0.2909 | $0.2909 | $5,472.78 | $274,650 |
| 2014-03-02 | $0.3546 | $0.3564 | $0.3323 | $0.3360 | $7,970.45 | $317,346 |
| 2014-03-03 | $0.3376 | $0.4116 | $0.3364 | $0.3803 | $4,967.68 | $359,224 |
| 2014-03-04 | $0.3808 | $0.4349 | $0.3423 | $0.4207 | $6,826.70 | $397,425 |
| 2014-03-05 | $0.4202 | $0.4789 | $0.3990 | $0.4733 | $6,537.64 | $447,179 |
| 2014-03-06 | $0.4726 | $0.4871 | $0.3885 | $0.4231 | $4,443.76 | $399,799 |
| 2014-03-07 | $0.4234 | $0.4427 | $0.3726 | $0.3838 | $3,524.91 | $362,734 |
| 2014-03-08 | $0.3841 | $0.3927 | $0.3518 | $0.3834 | $4,279.19 | $362,391 |
| 2014-03-09 | $0.3828 | $0.3974 | $0.3587 | $0.3891 | $848.96 | $367,806 |
| 2014-03-10 | $0.3887 | $0.4139 | $0.3768 | $0.4122 | $691.96 | $389,750 |
| 2014-03-11 | $0.4127 | $0.6367 | $0.4127 | $0.5066 | $10,895.90 | $478,976 |
| 2014-03-12 | $0.5048 | $0.5596 | $0.4778 | $0.4939 | $4,027.52 | $467,041 |
| 2014-03-13 | $0.5035 | $0.5158 | $0.4815 | $0.4831 | $1,944.38 | $456,940 |
| 2014-03-14 | $0.4831 | $0.4960 | $0.4212 | $0.4419 | $2,824.47 | $418,009 |
| 2014-03-15 | $0.4423 | $0.4541 | $0.4055 | $0.4061 | $2,479.07 | $384,218 |
| 2014-03-16 | $0.4064 | $0.4172 | $0.3760 | $0.3780 | $2,127.39 | $357,636 |
| 2014-03-17 | $0.3779 | $0.3817 | $0.3569 | $0.3575 | $8,008.36 | $338,249 |
| 2014-03-18 | $0.3571 | $0.3597 | $0.3074 | $0.3111 | $4,843.71 | $294,456 |
| 2014-03-19 | $0.3107 | $0.4264 | $0.3107 | $0.4089 | $8,203.73 | $387,000 |
| 2014-03-20 | $0.4087 | $0.4240 | $0.2984 | $0.3002 | $4,982.25 | $284,205 |
| 2014-03-21 | $0.3000 | $0.3607 | $0.3000 | $0.3383 | $2,582.11 | $320,287 |
| 2014-03-22 | $0.3381 | $0.3767 | $0.3311 | $0.3511 | $1,639.59 | $332,457 |
| 2014-03-23 | $0.3515 | $0.3515 | $0.3175 | $0.3290 | $1,439.82 | $311,557 |
| 2014-03-24 | $0.3291 | $0.4422 | $0.3257 | $0.4201 | $2,604.97 | $397,813 |
| 2014-03-25 | $0.4212 | $0.4342 | $0.3707 | $0.4151 | $1,046.35 | $393,156 |
| 2014-03-26 | $0.4148 | $0.4213 | $0.3625 | $0.3813 | $3,692.46 | $361,220 |
| 2014-03-27 | $0.3810 | $0.3810 | $0.3182 | $0.3240 | $1,090.52 | $306,933 |
| 2014-03-28 | $0.3281 | $0.4182 | $0.3079 | $0.3556 | $4,784.57 | $336,980 |
| 2014-03-29 | $0.3599 | $0.3759 | $0.3509 | $0.3528 | $1,493.52 | $334,318 |
| 2014-03-30 | $0.3536 | $0.3662 | $0.3109 | $0.3268 | $2,253.61 | $309,726 |
| 2014-03-31 | $0.3282 | $0.3523 | $0.3131 | $0.3401 | $1,857.88 | $322,318 |