Bullion CBX
Xếp hạng #?
04:42:00 07/02/2019
Bullion (CBX)
Không hoạt động
Lịch sử giá Bullion (CBX) 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 | $1.35 | $1.50 | $1.35 | $1.36 | $154.61 | $1,387,327 |
| 2018-11-02 | $1.36 | $1.36 | $1.36 | $1.36 | $0 | $1,387,398 |
| 2018-11-03 | $1.36 | $1.37 | $1.36 | $1.37 | $412.48 | $1,402,436 |
| 2018-11-04 | $1.37 | $1.41 | $1.33 | $1.36 | $30.93 | $1,387,501 |
| 2018-11-05 | $1.36 | $1.60 | $1.31 | $1.60 | $9.98 | $1,632,649 |
| 2018-11-06 | $1.60 | $1.62 | $1.40 | $1.42 | $16.20 | $1,445,671 |
| 2018-11-07 | $1.42 | $1.43 | $1.40 | $1.41 | $287.92 | $1,437,902 |
| 2018-11-08 | $1.40 | $1.49 | $1.38 | $1.49 | $2,187.07 | $1,520,377 |
| 2018-11-09 | $1.49 | $1.53 | $1.37 | $1.37 | $87.49 | $1,404,404 |
| 2018-11-10 | $1.37 | $1.55 | $1.26 | $1.55 | $161.13 | $1,581,176 |
| 2018-11-11 | $1.54 | $1.55 | $1.37 | $1.37 | $196.56 | $1,406,479 |
| 2018-11-12 | $1.38 | $1.39 | $1.37 | $1.37 | $1,274.14 | $1,401,061 |
| 2018-11-13 | $1.37 | $1.42 | $1.37 | $1.40 | $128.56 | $1,437,160 |
| 2018-11-14 | $1.40 | $1.41 | $0.9877 | $1.02 | $397.24 | $1,047,785 |
| 2018-11-15 | $1.03 | $1.03 | $0.9580 | $1.01 | $50.64 | $1,036,703 |
| 2018-11-16 | $1.01 | $1.01 | $0.9316 | $0.9446 | $70.85 | $966,943 |
| 2018-11-17 | $0.9466 | $0.9466 | $0.9002 | $0.9069 | $257.87 | $928,360 |
| 2018-11-18 | $0.9098 | $0.9182 | $0.9080 | $0.9170 | $0 | $938,835 |
| 2018-11-19 | $0.9170 | $0.9176 | $0.7674 | $0.7757 | $134.14 | $794,211 |
| 2018-11-20 | $0.7713 | $0.7927 | $0.6935 | $0.7899 | $8.33 | $808,703 |
| 2018-11-21 | $0.7904 | $0.8244 | $0.7131 | $0.8181 | $173.88 | $837,632 |
| 2018-11-22 | $0.8151 | $0.8220 | $0.7534 | $0.7554 | $39.26 | $773,494 |
| 2018-11-23 | $0.7516 | $0.7614 | $0.7232 | $0.7352 | $88.10 | $752,869 |
| 2018-11-24 | $0.7347 | $0.7486 | $0.3540 | $0.3583 | $0.4640 | $366,968 |
| 2018-11-25 | $0.3587 | $0.6820 | $0.3422 | $0.6609 | $19.83 | $676,847 |
| 2018-11-26 | $0.6607 | $0.7041 | $0.5853 | $0.6839 | $90.05 | $700,480 |
| 2018-11-27 | $0.6835 | $0.7323 | $0.6660 | $0.7253 | $51.32 | $742,895 |
| 2018-11-28 | $0.7260 | $0.7979 | $0.7169 | $0.7622 | $75.69 | $780,701 |
| 2018-11-29 | $0.7653 | $0.7992 | $0.7449 | $0.7958 | $3.82 | $815,124 |
| 2018-11-30 | $0.7976 | $0.8044 | $0.6553 | $0.7357 | $110.27 | $753,595 |