Becaz BCZ
Xếp hạng #?
16:45:19 14/06/2021
Becaz (BCZ)
Không theo dõi
Lịch sử giá Becaz (BCZ) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-03 | $0.5722 | $0.7028 | $0.5115 | $0.5134 | $1,059.64 | $0 |
| 2020-05-04 | $0.5135 | $0.7160 | $0.4784 | $0.6815 | $1,891.69 | $0 |
| 2020-05-05 | $0.6817 | $0.6824 | $0.4802 | $0.5572 | $1,077.88 | $0 |
| 2020-05-06 | $0.5563 | $0.6655 | $0.5304 | $0.5505 | $1,264.52 | $0 |
| 2020-05-07 | $0.5505 | $0.6329 | $0.5121 | $0.6263 | $1,593.11 | $0 |
| 2020-05-08 | $0.6263 | $0.6297 | $0.6091 | $0.6099 | $886.07 | $0 |
| 2020-05-09 | $0.6101 | $0.6122 | $0.5687 | $0.5932 | $1,296.36 | $0 |
| 2020-05-10 | $0.5931 | $0.5931 | $0.4784 | $0.5622 | $1,558.15 | $0 |
| 2020-05-11 | $0.5625 | $0.5696 | $0.5272 | $0.5313 | $1,425.64 | $0 |
| 2020-05-12 | $0.5313 | $0.5507 | $0.5200 | $0.5276 | $1,537.56 | $0 |
| 2020-05-13 | $0.5274 | $0.6928 | $0.5274 | $0.5800 | $1,365.18 | $0 |
| 2020-05-14 | $0.5800 | $0.6193 | $0.5632 | $0.6180 | $1,592.31 | $0 |
| 2020-05-15 | $0.6181 | $0.6205 | $0.5617 | $0.6021 | $1,627.99 | $0 |
| 2020-05-16 | $0.6021 | $0.6122 | $0.5676 | $0.6093 | $1,678.09 | $0 |
| 2020-05-17 | $0.6094 | $0.6229 | $0.5722 | $0.5725 | $1,608.97 | $0 |
| 2020-05-18 | $0.5725 | $0.6230 | $0.5632 | $0.6225 | $1,750.04 | $0 |
| 2020-05-19 | $0.6224 | $0.6244 | $0.6156 | $0.6171 | $1,624.53 | $0 |
| 2020-05-20 | $0.6170 | $0.6230 | $0.6013 | $0.6156 | $1,692.73 | $0 |
| 2020-05-21 | $0.6155 | $0.6179 | $0.5822 | $0.5904 | $1,216.73 | $0 |
| 2020-05-22 | $0.5903 | $0.6084 | $0.5716 | $0.5862 | $1,619.98 | $0 |
| 2020-05-23 | $0.5862 | $0.6107 | $0.5796 | $0.5860 | $1,468.73 | $0 |
| 2020-05-24 | $0.5860 | $0.5900 | $0.5747 | $0.5750 | $1,619.19 | $0 |
| 2020-05-25 | $0.5745 | $0.5804 | $0.5716 | $0.5791 | $1,623.35 | $0 |
| 2020-05-26 | $0.5793 | $0.5810 | $0.5732 | $0.5755 | $1,624.61 | $0 |
| 2020-05-27 | $0.5755 | $0.6059 | $0.5744 | $0.6038 | $903.31 | $0 |
| 2020-05-28 | $0.6036 | $0.6061 | $0.5986 | $0.6020 | $899.97 | $0 |
| 2020-05-29 | $0.6019 | $0.6406 | $0.5925 | $0.6387 | $993.38 | $0 |
| 2020-05-30 | $0.6386 | $0.6422 | $0.6260 | $0.6399 | $924.64 | $0 |
| 2020-05-31 | $0.6398 | $0.6432 | $0.6239 | $0.6241 | $930.54 | $0 |