BitDice CSNO
Xếp hạng #?
12:43:16 17/09/2020
BitDice (CSNO)
Không theo dõi
Lịch sử giá BitDice (CSNO) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.06742 | $0.07445 | $0.05919 | $0.06016 | $14,722.80 | $4,211,130 |
| 2018-06-02 | $0.06013 | $0.08412 | $0.05980 | $0.08396 | $28,414.10 | $5,877,242 |
| 2018-06-03 | $0.08398 | $0.08415 | $0.06841 | $0.07705 | $3,223.83 | $5,393,717 |
| 2018-06-04 | $0.07709 | $0.07730 | $0.05977 | $0.05999 | $13,065.90 | $4,199,272 |
| 2018-06-05 | $0.06002 | $0.06876 | $0.05905 | $0.06863 | $3,552.62 | $4,804,345 |
| 2018-06-06 | $0.06862 | $0.06920 | $0.06075 | $0.06885 | $366.88 | $4,819,325 |
| 2018-06-07 | $0.06891 | $0.06973 | $0.06128 | $0.06141 | $1,197.72 | $4,298,945 |
| 2018-06-08 | $0.06146 | $0.06159 | $0.04536 | $0.06104 | $22,827.20 | $4,273,017 |
| 2018-06-09 | $0.06102 | $0.07636 | $0.05997 | $0.05997 | $11,929.70 | $4,197,732 |
| 2018-06-10 | $0.06004 | $0.06610 | $0.04712 | $0.06089 | $18,661.80 | $4,262,377 |
| 2018-06-11 | $0.06098 | $0.06126 | $0.05344 | $0.05513 | $1,088.81 | $3,859,086 |
| 2018-06-12 | $0.05510 | $0.05510 | $0.04709 | $0.05253 | $16,939.70 | $3,676,967 |
| 2018-06-13 | $0.05266 | $0.05298 | $0.04342 | $0.04426 | $3,157.30 | $3,097,878 |
| 2018-06-14 | $0.04424 | $0.05810 | $0.04415 | $0.04658 | $5,075.11 | $3,260,824 |
| 2018-06-15 | $0.04651 | $0.05301 | $0.03890 | $0.04512 | $4,605.04 | $3,158,330 |
| 2018-06-16 | $0.04495 | $0.04564 | $0.04484 | $0.04506 | $1,202.98 | $3,153,892 |
| 2018-06-17 | $0.05210 | $0.05214 | $0.04534 | $0.04550 | $793.70 | $3,184,685 |
| 2018-06-18 | $0.04534 | $0.05426 | $0.04497 | $0.05387 | $4,945.19 | $3,770,942 |
| 2018-06-19 | $0.05384 | $0.05407 | $0.04687 | $0.05401 | $505.64 | $3,780,455 |
| 2018-06-20 | $0.04728 | $0.04733 | $0.03963 | $0.04050 | $4,319.57 | $2,835,028 |
| 2018-06-21 | $0.04051 | $0.04737 | $0.04042 | $0.04705 | $8,631.44 | $3,293,801 |
| 2018-06-22 | $0.04700 | $0.05340 | $0.03606 | $0.03631 | $11,959.30 | $2,541,483 |
| 2018-06-23 | $0.03631 | $0.04991 | $0.03625 | $0.04934 | $7,305.01 | $3,453,814 |
| 2018-06-24 | $0.04933 | $0.05519 | $0.04622 | $0.04930 | $99.71 | $3,451,007 |
| 2018-06-25 | $0.04921 | $0.06270 | $0.04900 | $0.06248 | $8,199.01 | $4,373,670 |
| 2018-06-26 | $0.06248 | $0.06262 | $0.04947 | $0.06083 | $11,218.00 | $4,257,967 |
| 2018-06-27 | $0.06080 | $0.06777 | $0.04857 | $0.06745 | $36,555.40 | $4,721,430 |
| 2018-06-28 | $0.06747 | $0.06767 | $0.05471 | $0.06451 | $6,166.42 | $4,515,847 |
| 2018-06-29 | $0.06455 | $0.06491 | $0.05802 | $0.06196 | $1,790.48 | $4,337,550 |
| 2018-06-30 | $0.06205 | $0.07049 | $0.05692 | $0.07024 | $1,762.13 | $4,917,143 |