BitDice CSNO
Xếp hạng #?
12:43:16 17/09/2020
BitDice (CSNO)
Không theo dõi
Lịch sử giá BitDice (CSNO) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1016 | $0.1092 | $0.08923 | $0.1092 | $2,316.64 | $7,641,480 |
| 2018-05-02 | $0.1090 | $0.1091 | $0.08289 | $0.08297 | $12,691.60 | $5,807,886 |
| 2018-05-03 | $0.09219 | $0.1078 | $0.09186 | $0.1073 | $8,410.04 | $7,508,620 |
| 2018-05-04 | $0.1072 | $0.1356 | $0.08678 | $0.1067 | $34,992.20 | $7,466,830 |
| 2018-05-05 | $0.1066 | $0.1191 | $0.1065 | $0.1179 | $3,456.08 | $8,250,480 |
| 2018-05-06 | $0.1179 | $0.1190 | $0.08530 | $0.08646 | $29,668.60 | $6,052,277 |
| 2018-05-07 | $0.08652 | $0.09448 | $0.08314 | $0.09347 | $48.60 | $6,542,928 |
| 2018-05-08 | $0.09367 | $0.09394 | $0.08165 | $0.08292 | $2,012.40 | $5,804,218 |
| 2018-05-09 | $0.08279 | $0.09348 | $0.08093 | $0.09316 | $2,761.49 | $6,521,522 |
| 2018-05-10 | $0.09314 | $0.09389 | $0.09018 | $0.09027 | $2,353.38 | $6,318,998 |
| 2018-05-11 | $0.09038 | $0.09902 | $0.07528 | $0.08420 | $3,557.99 | $5,893,776 |
| 2018-05-12 | $0.08395 | $0.08505 | $0.06638 | $0.07624 | $17,068.00 | $5,336,513 |
| 2018-05-13 | $0.07621 | $0.08439 | $0.05999 | $0.07823 | $6,353.58 | $5,475,876 |
| 2018-05-14 | $0.07821 | $0.08857 | $0.06686 | $0.08689 | $7,822.17 | $6,082,552 |
| 2018-05-15 | $0.08674 | $0.09415 | $0.07811 | $0.09340 | $5,333.91 | $6,538,112 |
| 2018-05-16 | $0.09335 | $0.09342 | $0.07407 | $0.09178 | $6,346.96 | $6,424,306 |
| 2018-05-17 | $0.09183 | $0.09288 | $0.08025 | $0.08071 | $816.05 | $5,649,679 |
| 2018-05-18 | $0.08078 | $0.08270 | $0.07958 | $0.08240 | $3,355.41 | $5,768,140 |
| 2018-05-19 | $0.08239 | $0.08367 | $0.08174 | $0.08239 | $2,770.87 | $5,767,489 |
| 2018-05-20 | $0.08245 | $0.08364 | $0.07475 | $0.07665 | $7,827.00 | $5,365,570 |
| 2018-05-21 | $0.07675 | $0.08514 | $0.07618 | $0.08409 | $33.47 | $5,886,426 |
| 2018-05-22 | $0.08408 | $0.08414 | $0.07170 | $0.07211 | $773.69 | $5,047,399 |
| 2018-05-23 | $0.07203 | $0.07919 | $0.06724 | $0.06785 | $1,842.12 | $4,749,290 |
| 2018-05-24 | $0.06768 | $0.06949 | $0.03768 | $0.06039 | $16,543.40 | $4,227,202 |
| 2018-05-25 | $0.06050 | $0.06763 | $0.05259 | $0.06730 | $3,536.30 | $4,710,986 |
| 2018-05-26 | $0.06721 | $0.06821 | $0.05266 | $0.06599 | $3,345.67 | $4,619,062 |
| 2018-05-27 | $0.06602 | $0.06641 | $0.05084 | $0.05875 | $2,343.08 | $4,112,465 |
| 2018-05-28 | $0.05876 | $0.07256 | $0.05751 | $0.07121 | $5,802.05 | $4,984,574 |
| 2018-05-29 | $0.07119 | $0.07451 | $0.05914 | $0.05968 | $11,051.80 | $4,177,362 |
| 2018-05-30 | $0.05972 | $0.06795 | $0.05114 | $0.06646 | $3,316.69 | $4,651,948 |
| 2018-05-31 | $0.05168 | $0.06830 | $0.05143 | $0.06738 | $2,178.03 | $4,716,292 |