Bitcloud Pro BPRO
Xếp hạng #?
18:34:03 20/01/2021
Bitcloud Pro (BPRO)
Không theo dõi
Lịch sử giá Bitcloud Pro (BPRO) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.003751 | $0.003954 | $0.003605 | $0.003881 | $241,644 | $0 |
| 2019-11-02 | $0.003881 | $0.003903 | $0.003542 | $0.003606 | $131,231 | $0 |
| 2019-11-03 | $0.003606 | $0.003746 | $0.003488 | $0.003585 | $107,661 | $0 |
| 2019-11-04 | $0.003577 | $0.003681 | $0.003495 | $0.003598 | $74,706.17 | $0 |
| 2019-11-05 | $0.003598 | $0.003624 | $0.003163 | $0.003596 | $125,758 | $0 |
| 2019-11-06 | $0.003607 | $0.003647 | $0.003257 | $0.003339 | $139,285 | $0 |
| 2019-11-07 | $0.003342 | $0.003367 | $0.002807 | $0.003117 | $116,180 | $0 |
| 2019-11-08 | $0.003127 | $0.003254 | $0.002919 | $0.002958 | $132,568 | $0 |
| 2019-11-09 | $0.003014 | $0.003120 | $0.002903 | $0.002989 | $106,003 | $0 |
| 2019-11-10 | $0.002981 | $0.003294 | $0.002502 | $0.002831 | $154,875 | $0 |
| 2019-11-11 | $0.002831 | $0.003051 | $0.002663 | $0.002930 | $100,792 | $0 |
| 2019-11-12 | $0.002922 | $0.003018 | $0.002834 | $0.002853 | $73,701.93 | $0 |
| 2019-11-13 | $0.002862 | $0.002878 | $0.002280 | $0.002575 | $53,559.28 | $0 |
| 2019-11-14 | $0.002516 | $0.002623 | $0.002040 | $0.002119 | $34,563.80 | $0 |
| 2019-11-15 | $0.002119 | $0.002246 | $0.002031 | $0.002131 | $23,566.57 | $0 |
| 2019-11-16 | $0.002151 | $0.002190 | $0.001753 | $0.001862 | $23,508.27 | $0 |
| 2019-11-17 | $0.001862 | $0.002836 | $0.001752 | $0.002455 | $22,041.15 | $0 |
| 2019-11-18 | $0.002363 | $0.003983 | $0.002334 | $0.003608 | $48,518.61 | $0 |
| 2019-11-19 | $0.003610 | $0.003915 | $0.002919 | $0.003225 | $41,659.91 | $0 |
| 2019-11-20 | $0.003225 | $0.004217 | $0.003160 | $0.003839 | $707,174 | $0 |
| 2019-11-21 | $0.003808 | $0.004142 | $0.001951 | $0.002463 | $180,303 | $0 |
| 2019-11-22 | $0.002463 | $0.004057 | $0.002203 | $0.002533 | $119,777 | $0 |
| 2019-11-23 | $0.002554 | $0.002828 | $0.002006 | $0.002285 | $297,645 | $0 |
| 2019-11-24 | $0.002317 | $0.002778 | $0.001933 | $0.002737 | $97,875.66 | $0 |
| 2019-11-25 | $0.002756 | $0.002758 | $0.001980 | $0.002279 | $115,830 | $0 |
| 2019-11-26 | $0.002280 | $0.002600 | $0.001864 | $0.002291 | $100,274 | $0 |
| 2019-11-27 | $0.002220 | $0.002303 | $0.001875 | $0.002114 | $83,841.40 | $0 |
| 2019-11-28 | $0.002162 | $0.002532 | $0.001930 | $0.002433 | $57,204.69 | $0 |
| 2019-11-29 | $0.002424 | $0.002492 | $0.002046 | $0.002349 | $71,948.50 | $0 |
| 2019-11-30 | $0.002349 | $0.002457 | $0.001928 | $0.002192 | $99,280.86 | $0 |