Bitcloud Pro BPRO
Xếp hạng #?
18:34:03 20/01/2021
Bitcloud Pro (BPRO)
Không theo dõi
Lịch sử giá Bitcloud Pro (BPRO) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.02157 | $0.02174 | $0.01883 | $0.01973 | $149,390 | $0 |
| 2019-09-02 | $0.01972 | $0.02437 | $0.01972 | $0.02363 | $270,912 | $0 |
| 2019-09-03 | $0.02371 | $0.02373 | $0.02198 | $0.02233 | $178,295 | $0 |
| 2019-09-04 | $0.02234 | $0.02354 | $0.02121 | $0.02351 | $246,857 | $0 |
| 2019-09-05 | $0.02352 | $0.02506 | $0.02152 | $0.02296 | $160,127 | $0 |
| 2019-09-06 | $0.02296 | $0.02571 | $0.02278 | $0.02417 | $167,686 | $0 |
| 2019-09-07 | $0.02418 | $0.02483 | $0.02332 | $0.02387 | $195,918 | $0 |
| 2019-09-08 | $0.02388 | $0.02392 | $0.02168 | $0.02225 | $267,052 | $0 |
| 2019-09-09 | $0.02225 | $0.02338 | $0.02212 | $0.02304 | $281,581 | $0 |
| 2019-09-10 | $0.02306 | $0.02337 | $0.02244 | $0.02274 | $521,039 | $0 |
| 2019-09-11 | $0.02274 | $0.02280 | $0.02055 | $0.02083 | $393,690 | $0 |
| 2019-09-12 | $0.02083 | $0.02087 | $0.01721 | $0.01955 | $122,688 | $0 |
| 2019-09-13 | $0.01956 | $0.02031 | $0.01895 | $0.02011 | $296,458 | $0 |
| 2019-09-14 | $0.02010 | $0.02028 | $0.01895 | $0.01898 | $156,531 | $0 |
| 2019-09-15 | $0.01898 | $0.01913 | $0.01616 | $0.01629 | $212,556 | $0 |
| 2019-09-16 | $0.01629 | $0.01669 | $0.01453 | $0.01617 | $516,290 | $0 |
| 2019-09-17 | $0.01617 | $0.01622 | $0.01463 | $0.01464 | $160,815 | $0 |
| 2019-09-18 | $0.01465 | $0.01579 | $0.01347 | $0.01351 | $184,215 | $0 |
| 2019-09-19 | $0.01350 | $0.01358 | $0.009798 | $0.01035 | $181,204 | $0 |
| 2019-09-20 | $0.01036 | $0.01168 | $0.009678 | $0.01008 | $66,701.48 | $0 |
| 2019-09-21 | $0.01008 | $0.01011 | $0.007221 | $0.008295 | $13,441.61 | $0 |
| 2019-09-22 | $0.008297 | $0.01090 | $0.007907 | $0.009985 | $43,188.23 | $0 |
| 2019-09-23 | $0.009984 | $0.01083 | $0.007188 | $0.008635 | $91,872.52 | $0 |
| 2019-09-24 | $0.008632 | $0.008694 | $0.007490 | $0.008115 | $93,318.76 | $0 |
| 2019-09-25 | $0.008105 | $0.01150 | $0.006404 | $0.01127 | $128,185 | $0 |
| 2019-09-26 | $0.01127 | $0.01128 | $0.008360 | $0.009387 | $91,144.33 | $0 |
| 2019-09-27 | $0.009380 | $0.01071 | $0.009162 | $0.009191 | $105,979 | $0 |
| 2019-09-28 | $0.009185 | $0.01112 | $0.008864 | $0.01066 | $99,960.97 | $0 |
| 2019-09-29 | $0.01067 | $0.01127 | $0.008873 | $0.009795 | $75,154.77 | $0 |
| 2019-09-30 | $0.009795 | $0.009825 | $0.007735 | $0.007904 | $29,690.53 | $0 |