BitDice CSNO
Xếp hạng #?
12:43:16 17/09/2020
BitDice (CSNO)
Không theo dõi
Lịch sử giá BitDice (CSNO) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.06336 | $0.07202 | $0.06329 | $0.07187 | $13,658.10 | $5,030,592 |
| 2018-09-02 | $0.07190 | $0.08048 | $0.07136 | $0.07290 | $16,500.90 | $5,102,650 |
| 2018-09-03 | $0.07288 | $0.07302 | $0.06519 | $0.06541 | $4,612.33 | $4,578,462 |
| 2018-09-04 | $0.06541 | $0.08864 | $0.06523 | $0.08089 | $27,086.00 | $5,662,594 |
| 2018-09-05 | $0.08096 | $0.08121 | $0.06893 | $0.07374 | $644.26 | $5,161,555 |
| 2018-09-06 | $0.07387 | $0.07387 | $0.05725 | $0.05858 | $597.07 | $4,100,642 |
| 2018-09-07 | $0.05852 | $0.07195 | $0.05834 | $0.07094 | $2,658.37 | $4,965,898 |
| 2018-09-08 | $0.07103 | $0.07175 | $0.06157 | $0.06191 | $17,262.80 | $4,333,672 |
| 2018-09-09 | $0.06188 | $0.08982 | $0.06172 | $0.06890 | $21,471.20 | $4,823,126 |
| 2018-09-10 | $0.06886 | $0.06989 | $0.05650 | $0.05682 | $7,365.63 | $3,977,568 |
| 2018-09-11 | $0.05692 | $0.06955 | $0.05644 | $0.05666 | $3,313.98 | $3,965,969 |
| 2018-09-12 | $0.05666 | $0.07513 | $0.05609 | $0.06337 | $17,526.40 | $4,435,648 |
| 2018-09-13 | $0.06342 | $0.07168 | $0.06342 | $0.06497 | $3,624.30 | $4,548,159 |
| 2018-09-14 | $0.06493 | $0.06582 | $0.06421 | $0.06500 | $109.85 | $4,549,804 |
| 2018-09-15 | $0.06491 | $0.08507 | $0.06475 | $0.06524 | $13,747.20 | $4,566,667 |
| 2018-09-16 | $0.06542 | $0.08445 | $0.06427 | $0.08445 | $4,200.94 | $5,911,423 |
| 2018-09-17 | $0.08466 | $0.08845 | $0.07172 | $0.07519 | $17,763.50 | $5,263,419 |
| 2018-09-18 | $0.07520 | $0.07661 | $0.06947 | $0.06984 | $798.70 | $4,888,688 |
| 2018-09-19 | $0.06988 | $0.07780 | $0.06914 | $0.07664 | $107.30 | $5,365,059 |
| 2018-09-20 | $0.07668 | $0.07841 | $0.07005 | $0.07811 | $25.84 | $5,467,994 |
| 2018-09-21 | $0.07814 | $0.07871 | $0.07180 | $0.07415 | $37.08 | $5,190,612 |
| 2018-09-22 | $0.07421 | $0.07475 | $0.07178 | $0.07375 | $1,126.95 | $5,162,738 |
| 2018-09-23 | $0.07379 | $0.08698 | $0.06678 | $0.07362 | $4,123.71 | $5,153,470 |
| 2018-09-24 | $0.07364 | $0.08721 | $0.06698 | $0.07248 | $12,563.80 | $5,073,747 |
| 2018-09-25 | $0.07240 | $0.07785 | $0.06990 | $0.07074 | $197.63 | $4,951,912 |
| 2018-09-26 | $0.07063 | $0.07104 | $0.07021 | $0.07092 | $15.60 | $4,964,582 |
| 2018-09-27 | $0.06501 | $0.07119 | $0.06430 | $0.06676 | $6,993.26 | $4,673,214 |
| 2018-09-28 | $0.06678 | $0.06790 | $0.06558 | $0.06645 | $2,008.01 | $4,651,241 |
| 2018-09-29 | $0.07252 | $0.07948 | $0.07228 | $0.07920 | $169.23 | $5,544,119 |
| 2018-09-30 | $0.07917 | $0.07921 | $0.07201 | $0.07281 | $12.18 | $5,096,973 |