BitDice CSNO
Xếp hạng #?
12:43:16 17/09/2020
BitDice (CSNO)
Không theo dõi
Lịch sử giá BitDice (CSNO) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.05659 | $0.05710 | $0.05659 | $0.05693 | $141.76 | $3,985,072 |
| 2018-11-02 | $0.05693 | $0.06406 | $0.05693 | $0.06376 | $1,261.15 | $4,463,340 |
| 2018-11-03 | $0.06376 | $0.07014 | $0.05739 | $0.06376 | $7,270.65 | $4,463,340 |
| 2018-11-04 | $0.06376 | $0.06437 | $0.05731 | $0.06435 | $522.75 | $4,504,794 |
| 2018-11-05 | $0.06435 | $0.06477 | $0.06394 | $0.06417 | $60.32 | $4,491,942 |
| 2018-11-06 | $0.06443 | $0.06461 | $0.05763 | $0.05832 | $1,163.37 | $4,072,299 |
| 2018-11-07 | $0.05832 | $0.05904 | $0.05807 | $0.05882 | $88.23 | $4,117,561 |
| 2018-11-08 | $0.05878 | $0.06459 | $0.05782 | $0.06433 | $961.99 | $4,502,806 |
| 2018-11-09 | $0.06433 | $0.06463 | $0.05730 | $0.05745 | $3,046.52 | $4,021,423 |
| 2018-11-10 | $0.05744 | $0.05803 | $0.05738 | $0.05782 | $128.93 | $4,047,176 |
| 2018-11-11 | $0.05777 | $0.05792 | $0.05703 | $0.05753 | $126.56 | $4,026,946 |
| 2018-11-12 | $0.05788 | $0.06436 | $0.05733 | $0.06397 | $184.23 | $4,477,690 |
| 2018-11-13 | $0.06369 | $0.06396 | $0.05700 | $0.05729 | $1,603.30 | $4,010,636 |
| 2018-11-14 | $0.05713 | $0.05734 | $0.04950 | $0.05130 | $3,916.80 | $3,591,042 |
| 2018-11-15 | $0.05156 | $0.05654 | $0.04801 | $0.05076 | $4,771.05 | $3,553,291 |
| 2018-11-16 | $0.05075 | $0.05615 | $0.04428 | $0.05565 | $7,382.34 | $3,895,255 |
| 2018-11-17 | $0.05576 | $0.05576 | $0.04413 | $0.04435 | $554.79 | $3,104,367 |
| 2018-11-18 | $0.04449 | $0.05061 | $0.04440 | $0.05055 | $4.55 | $3,538,458 |
| 2018-11-19 | $0.05057 | $0.05057 | $0.04313 | $0.04359 | $192.24 | $3,051,440 |
| 2018-11-20 | $0.04334 | $0.04450 | $0.03375 | $0.03552 | $608.21 | $2,486,470 |
| 2018-11-21 | $0.03555 | $0.04213 | $0.03467 | $0.04149 | $1,544.30 | $2,904,377 |
| 2018-11-22 | $0.04134 | $0.04528 | $0.04045 | $0.04358 | $0.4358 | $3,050,663 |
| 2018-11-23 | $0.04336 | $0.04401 | $0.03411 | $0.03469 | $360.04 | $2,428,013 |
| 2018-11-24 | $0.03466 | $0.03532 | $0.03402 | $0.03425 | $0 | $2,397,248 |
| 2018-11-25 | $0.03425 | $0.03425 | $0.03425 | $0.03425 | $0 | $2,397,248 |
| 2018-11-26 | $0.03425 | $0.03425 | $0.02908 | $0.03016 | $73.28 | $2,110,934 |
| 2018-11-27 | $0.03014 | $0.03471 | $0.02920 | $0.03056 | $972.71 | $2,138,906 |
| 2018-11-28 | $0.03058 | $0.03961 | $0.03058 | $0.03826 | $4,179.71 | $2,678,074 |
| 2018-11-29 | $0.03842 | $0.03930 | $0.03052 | $0.03423 | $8,495.51 | $2,395,825 |
| 2018-11-30 | $0.03431 | $0.03892 | $0.02751 | $0.03210 | $4,524.45 | $2,246,876 |