BitDice CSNO
Xếp hạng #?
12:43:16 17/09/2020
BitDice (CSNO)
Không theo dõi
Lịch sử giá BitDice (CSNO) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02070 | $0.02153 | $0.02011 | $0.02153 | $847.14 | $1,507,210 |
| 2019-05-02 | $0.02154 | $0.02203 | $0.02108 | $0.02111 | $125.82 | $1,477,805 |
| 2019-05-03 | $0.02111 | $0.02258 | $0.02104 | $0.02222 | $0.2000 | $1,555,418 |
| 2019-05-04 | $0.02222 | $0.02271 | $0.02222 | $0.02233 | $0 | $1,563,279 |
| 2019-05-05 | $0.02233 | $0.02243 | $0.02190 | $0.02227 | $0.1559 | $1,558,730 |
| 2019-05-06 | $0.02226 | $0.02306 | $0.02173 | $0.02211 | $557.93 | $1,547,641 |
| 2019-05-07 | $0.02210 | $0.02322 | $0.02136 | $0.02137 | $921.22 | $1,496,219 |
| 2019-05-08 | $0.02135 | $0.02345 | $0.02117 | $0.02337 | $270.66 | $1,636,094 |
| 2019-05-09 | $0.02337 | $0.02389 | $0.02327 | $0.02382 | $0.09526 | $1,667,117 |
| 2019-05-10 | $0.02381 | $0.02501 | $0.02379 | $0.02478 | $208.63 | $1,734,649 |
| 2019-05-11 | $0.02478 | $0.02856 | $0.02477 | $0.02799 | $293.25 | $1,959,545 |
| 2019-05-12 | $0.02802 | $0.02898 | $0.02686 | $0.02760 | $620.40 | $1,932,119 |
| 2019-05-13 | $0.02760 | $0.03202 | $0.02634 | $0.03093 | $1.87 | $2,164,831 |
| 2019-05-14 | $0.03094 | $0.03173 | $0.02835 | $0.02953 | $289.32 | $2,067,242 |
| 2019-05-15 | $0.02952 | $0.03293 | $0.02950 | $0.03275 | $155.02 | $2,292,518 |
| 2019-05-16 | $0.03270 | $0.03328 | $0.02893 | $0.03231 | $244.37 | $2,261,591 |
| 2019-05-17 | $0.03230 | $0.03249 | $0.02877 | $0.02914 | $0 | $2,039,754 |
| 2019-05-18 | $0.02914 | $0.02914 | $0.007347 | $0.02609 | $4,057.76 | $1,826,226 |
| 2019-05-19 | $0.02610 | $0.03199 | $0.02605 | $0.02943 | $683.43 | $2,059,753 |
| 2019-05-20 | $0.02943 | $0.02999 | $0.02762 | $0.02959 | $408.16 | $2,071,502 |
| 2019-05-21 | $0.02958 | $0.02993 | $0.02903 | $0.02949 | $30.64 | $2,064,222 |
| 2019-05-22 | $0.02948 | $0.03018 | $0.02648 | $0.02777 | $2,136.53 | $1,943,743 |
| 2019-05-23 | $0.02773 | $0.03056 | $0.02548 | $0.03031 | $970.04 | $2,121,931 |
| 2019-05-24 | $0.03032 | $0.03184 | $0.02828 | $0.03007 | $2,377.17 | $2,105,006 |
| 2019-05-25 | $0.03007 | $0.03254 | $0.02994 | $0.03114 | $976.60 | $2,179,957 |
| 2019-05-26 | $0.03114 | $0.03272 | $0.02978 | $0.03268 | $253.89 | $2,287,569 |
| 2019-05-27 | $0.03269 | $0.03350 | $0.03262 | $0.03331 | $0.1333 | $2,331,918 |
| 2019-05-28 | $0.03330 | $0.03330 | $0.02602 | $0.03193 | $1,265.60 | $2,235,350 |
| 2019-05-29 | $0.03193 | $0.03202 | $0.03099 | $0.03169 | $0 | $2,218,554 |
| 2019-05-30 | $0.03169 | $0.03811 | $0.03042 | $0.03412 | $4,695.14 | $2,388,196 |
| 2019-05-31 | $0.03412 | $0.03480 | $0.03352 | $0.03465 | $0 | $2,425,736 |