BitDice CSNO
Xếp hạng #?
12:43:16 17/09/2020
BitDice (CSNO)
Không theo dõi
Lịch sử giá BitDice (CSNO) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02791 | $0.03149 | $0.02432 | $0.02788 | $4,363.20 | $1,951,293 |
| 2019-02-02 | $0.02784 | $0.02821 | $0.02769 | $0.02811 | $27.27 | $1,967,587 |
| 2019-02-03 | $0.02811 | $0.03126 | $0.02750 | $0.02762 | $3,909.68 | $1,933,196 |
| 2019-02-04 | $0.02775 | $0.02779 | $0.02404 | $0.02424 | $204.11 | $1,696,883 |
| 2019-02-05 | $0.02416 | $0.03126 | $0.02415 | $0.03117 | $282.21 | $2,182,009 |
| 2019-02-06 | $0.03128 | $0.03128 | $0.02714 | $0.02726 | $5,918.19 | $1,908,215 |
| 2019-02-07 | $0.02727 | $0.03083 | $0.02722 | $0.03059 | $7,752.74 | $2,140,973 |
| 2019-02-08 | $0.03059 | $0.03062 | $0.02765 | $0.02935 | $88.04 | $2,054,345 |
| 2019-02-09 | $0.02931 | $0.02950 | $0.02554 | $0.02932 | $1,623.01 | $2,052,265 |
| 2019-02-10 | $0.02935 | $0.02959 | $0.02550 | $0.02959 | $415.50 | $2,071,560 |
| 2019-02-11 | $0.02957 | $0.02957 | $0.02916 | $0.02924 | $0 | $2,046,892 |
| 2019-02-12 | $0.02924 | $0.02924 | $0.02176 | $0.02188 | $2,528.77 | $1,531,460 |
| 2019-02-13 | $0.02187 | $0.02765 | $0.02183 | $0.02547 | $22.82 | $1,782,934 |
| 2019-02-14 | $0.02543 | $0.02899 | $0.02170 | $0.02887 | $2,488.71 | $2,020,857 |
| 2019-02-15 | $0.02891 | $0.02923 | $0.02545 | $0.02547 | $215.49 | $1,782,695 |
| 2019-02-16 | $0.02549 | $0.02621 | $0.02361 | $0.02612 | $164.15 | $1,828,270 |
| 2019-02-17 | $0.02612 | $0.02857 | $0.02313 | $0.02849 | $1,325.78 | $1,994,604 |
| 2019-02-18 | $0.02850 | $0.02897 | $0.02487 | $0.02880 | $50.27 | $2,015,693 |
| 2019-02-19 | $0.02883 | $0.02952 | $0.02875 | $0.02904 | $50.88 | $2,032,772 |
| 2019-02-20 | $0.02902 | $0.02914 | $0.02775 | $0.02803 | $718.10 | $1,961,861 |
| 2019-02-21 | $0.02802 | $0.02818 | $0.02396 | $0.02768 | $2,595.80 | $1,937,434 |
| 2019-02-22 | $0.02763 | $0.02865 | $0.02626 | $0.02862 | $1,029.22 | $2,003,579 |
| 2019-02-23 | $0.02857 | $0.02968 | $0.02834 | $0.02959 | $0.2959 | $2,071,540 |
| 2019-02-24 | $0.02962 | $0.03012 | $0.02708 | $0.02729 | $0 | $1,910,224 |
| 2019-02-25 | $0.02729 | $0.02729 | $0.02729 | $0.02729 | $0 | $1,910,224 |
| 2019-02-26 | $0.02729 | $0.03869 | $0.02553 | $0.03852 | $3,891.84 | $2,696,625 |
| 2019-02-27 | $0.03856 | $0.03856 | $0.03462 | $0.03651 | $2,061.83 | $2,555,410 |
| 2019-02-28 | $0.03655 | $0.03741 | $0.03585 | $0.03723 | $47.54 | $2,606,231 |