BitDice CSNO
Xếp hạng #?
12:43:16 17/09/2020
BitDice (CSNO)
Không theo dõi
Lịch sử giá BitDice (CSNO) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.03465 | $0.03465 | $0.03254 | $0.03274 | $0.1637 | $2,292,068 |
| 2019-06-02 | $0.03274 | $0.03638 | $0.03274 | $0.03317 | $27.23 | $2,321,672 |
| 2019-06-03 | $0.03317 | $0.03317 | $0.02266 | $0.02664 | $1,006.41 | $1,864,950 |
| 2019-06-04 | $0.02661 | $0.02661 | $0.02330 | $0.02346 | $21.75 | $1,642,119 |
| 2019-06-05 | $0.02346 | $0.02563 | $0.02345 | $0.02536 | $0.1268 | $1,775,492 |
| 2019-06-06 | $0.02537 | $0.02606 | $0.02322 | $0.02550 | $1,832.36 | $1,785,041 |
| 2019-06-07 | $0.02550 | $0.02617 | $0.02434 | $0.02444 | $25.61 | $1,710,837 |
| 2019-06-08 | $0.02444 | $0.02708 | $0.02412 | $0.02689 | $0.08067 | $1,882,366 |
| 2019-06-09 | $0.02689 | $0.02702 | $0.02626 | $0.02638 | $0 | $1,846,472 |
| 2019-06-10 | $0.02638 | $0.02638 | $0.02316 | $0.02422 | $44.65 | $1,695,679 |
| 2019-06-11 | $0.02425 | $0.02468 | $0.02395 | $0.02453 | $87.89 | $1,717,434 |
| 2019-06-12 | $0.02453 | $0.03148 | $0.02429 | $0.03046 | $48.57 | $2,132,512 |
| 2019-06-13 | $0.03049 | $0.03068 | $0.02864 | $0.03038 | $486.78 | $2,126,616 |
| 2019-06-14 | $0.03040 | $0.03318 | $0.02971 | $0.03305 | $149.11 | $2,313,369 |
| 2019-06-15 | $0.03306 | $0.03372 | $0.03058 | $0.03162 | $243.12 | $2,213,123 |
| 2019-06-16 | $0.03162 | $0.03342 | $0.03150 | $0.03244 | $0 | $2,270,882 |
| 2019-06-17 | $0.03244 | $0.03618 | $0.03244 | $0.03583 | $86.08 | $2,508,292 |
| 2019-06-18 | $0.03582 | $0.03593 | $0.03281 | $0.03281 | $173.31 | $2,296,375 |
| 2019-06-19 | $0.03283 | $0.03606 | $0.03280 | $0.03606 | $226.67 | $2,524,473 |
| 2019-06-20 | $0.03606 | $0.03748 | $0.03350 | $0.03719 | $1,517.17 | $2,603,400 |
| 2019-06-21 | $0.03722 | $0.03914 | $0.03604 | $0.03709 | $644.92 | $2,596,055 |
| 2019-06-22 | $0.03709 | $0.04209 | $0.03685 | $0.03880 | $166.96 | $2,715,725 |
| 2019-06-23 | $0.03880 | $0.04286 | $0.03821 | $0.04197 | $97.49 | $2,938,219 |
| 2019-06-24 | $0.04197 | $0.04286 | $0.04104 | $0.04248 | $0 | $2,973,364 |
| 2019-06-25 | $0.04248 | $0.04441 | $0.03987 | $0.04282 | $432.71 | $2,997,106 |
| 2019-06-26 | $0.04282 | $0.04926 | $0.04265 | $0.04652 | $180.62 | $3,256,259 |
| 2019-06-27 | $0.04652 | $0.04761 | $0.04051 | $0.04352 | $1,561.75 | $3,046,381 |
| 2019-06-28 | $0.04352 | $0.04936 | $0.04242 | $0.04923 | $927.41 | $3,446,370 |
| 2019-06-29 | $0.04927 | $0.05310 | $0.04558 | $0.05204 | $1,147.37 | $3,642,528 |
| 2019-06-30 | $0.05199 | $0.05275 | $0.04383 | $0.04383 | $46.50 | $3,068,140 |