BitDice CSNO
Xếp hạng #?
12:43:16 17/09/2020
BitDice (CSNO)
Không theo dõi
Lịch sử giá BitDice (CSNO) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02622 | $0.02726 | $0.02611 | $0.02720 | $0.02720 | $1,903,862 |
| 2019-04-02 | $0.02722 | $0.03202 | $0.02718 | $0.03118 | $87.26 | $2,182,804 |
| 2019-04-03 | $0.03120 | $0.03341 | $0.03077 | $0.03128 | $960.29 | $2,189,318 |
| 2019-04-04 | $0.03129 | $0.03188 | $0.03039 | $0.03095 | $54.48 | $2,166,844 |
| 2019-04-05 | $0.03095 | $0.03180 | $0.02532 | $0.02543 | $1,717.61 | $1,780,321 |
| 2019-04-06 | $0.02544 | $0.02765 | $0.02474 | $0.02578 | $1,974.96 | $1,804,279 |
| 2019-04-07 | $0.02575 | $0.02613 | $0.02425 | $0.02596 | $467.81 | $1,817,546 |
| 2019-04-08 | $0.02597 | $0.02658 | $0.02565 | $0.02651 | $15.85 | $1,855,625 |
| 2019-04-09 | $0.02651 | $0.02668 | $0.02586 | $0.02649 | $4.77 | $1,854,521 |
| 2019-04-10 | $0.02649 | $0.02669 | $0.02561 | $0.02604 | $5.21 | $1,822,571 |
| 2019-04-11 | $0.02605 | $0.02617 | $0.02377 | $0.02403 | $223.32 | $1,682,296 |
| 2019-04-12 | $0.02403 | $0.02547 | $0.02188 | $0.02538 | $8.93 | $1,776,613 |
| 2019-04-13 | $0.02538 | $0.02555 | $0.02188 | $0.02196 | $15.47 | $1,537,097 |
| 2019-04-14 | $0.02196 | $0.02445 | $0.02190 | $0.02434 | $8.03 | $1,703,652 |
| 2019-04-15 | $0.02434 | $0.02477 | $0.02162 | $0.02181 | $80.47 | $1,526,928 |
| 2019-04-16 | $0.02181 | $0.02561 | $0.02175 | $0.02557 | $1.61 | $1,790,001 |
| 2019-04-17 | $0.02556 | $0.02577 | $0.01980 | $0.01987 | $12.42 | $1,391,224 |
| 2019-04-18 | $0.01987 | $0.02707 | $0.01987 | $0.02167 | $77.77 | $1,516,964 |
| 2019-04-19 | $0.02167 | $0.02647 | $0.02137 | $0.02176 | $0.1170 | $1,522,901 |
| 2019-04-20 | $0.02176 | $0.02202 | $0.01949 | $0.01968 | $670.60 | $1,377,918 |
| 2019-04-21 | $0.01969 | $0.02058 | $0.01937 | $0.01960 | $107.95 | $1,372,231 |
| 2019-04-22 | $0.01959 | $0.01991 | $0.01946 | $0.01978 | $3.78 | $1,384,337 |
| 2019-04-23 | $0.01978 | $0.02068 | $0.01973 | $0.02040 | $1.64 | $1,427,959 |
| 2019-04-24 | $0.02040 | $0.02067 | $0.01996 | $0.02002 | $436.71 | $1,401,423 |
| 2019-04-25 | $0.02002 | $0.02136 | $0.01274 | $0.02010 | $976.37 | $1,407,082 |
| 2019-04-26 | $0.02017 | $0.02085 | $0.01963 | $0.01983 | $69.67 | $1,387,890 |
| 2019-04-27 | $0.01984 | $0.02081 | $0.01776 | $0.02062 | $1,024.09 | $1,443,701 |
| 2019-04-28 | $0.02063 | $0.02075 | $0.01819 | $0.01950 | $1,596.03 | $1,365,332 |
| 2019-04-29 | $0.01952 | $0.02044 | $0.01947 | $0.02028 | $0.06085 | $1,419,937 |
| 2019-04-30 | $0.02029 | $0.02091 | $0.02019 | $0.02070 | $12.08 | $1,448,986 |