BitDice CSNO
Xếp hạng #?
12:43:16 17/09/2020
BitDice (CSNO)
Không theo dõi
Lịch sử giá BitDice (CSNO) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.04383 | $0.04472 | $0.03702 | $0.03706 | $281.00 | $2,594,531 |
| 2019-07-02 | $0.03707 | $0.03999 | $0.03260 | $0.03531 | $104.90 | $2,471,914 |
| 2019-07-03 | $0.03531 | $0.03723 | $0.02806 | $0.03348 | $440.10 | $2,343,474 |
| 2019-07-04 | $0.03348 | $0.04529 | $0.03247 | $0.04281 | $451.85 | $2,996,820 |
| 2019-07-05 | $0.04280 | $0.04305 | $0.01915 | $0.03728 | $2,449.21 | $2,609,890 |
| 2019-07-06 | $0.03728 | $0.03878 | $0.03427 | $0.03718 | $0.4043 | $2,602,534 |
| 2019-07-07 | $0.03718 | $0.03737 | $0.03697 | $0.03730 | $0 | $2,611,262 |
| 2019-07-08 | $0.03730 | $0.03832 | $0.03672 | $0.03810 | $116.82 | $2,667,125 |
| 2019-07-09 | $0.03812 | $0.03962 | $0.03793 | $0.03831 | $0 | $2,681,876 |
| 2019-07-10 | $0.03831 | $0.04340 | $0.03831 | $0.04009 | $0.04009 | $2,806,609 |
| 2019-07-11 | $0.04010 | $0.04010 | $0.03669 | $0.03744 | $8.01 | $2,620,742 |
| 2019-07-12 | $0.03747 | $0.04498 | $0.03681 | $0.04462 | $588.37 | $3,123,437 |
| 2019-07-13 | $0.04464 | $0.04473 | $0.04253 | $0.04312 | $0 | $3,018,514 |
| 2019-07-14 | $0.04312 | $0.04312 | $0.03565 | $0.03577 | $1.79 | $2,504,212 |
| 2019-07-15 | $0.03579 | $0.03867 | $0.03482 | $0.03810 | $200.40 | $2,666,872 |
| 2019-07-16 | $0.03806 | $0.03849 | $0.03424 | $0.03439 | $1.82 | $2,407,389 |
| 2019-07-17 | $0.03428 | $0.03735 | $0.03316 | $0.03614 | $1,986.90 | $2,529,829 |
| 2019-07-18 | $0.03616 | $0.03971 | $0.03492 | $0.03931 | $78.61 | $2,751,468 |
| 2019-07-19 | $0.03931 | $0.03953 | $0.03765 | $0.03853 | $0 | $2,697,010 |
| 2019-07-20 | $0.03853 | $0.04319 | $0.03417 | $0.04204 | $1,136.87 | $2,942,546 |
| 2019-07-21 | $0.04204 | $0.04227 | $0.03747 | $0.03907 | $147.10 | $2,735,085 |
| 2019-07-22 | $0.03908 | $0.04034 | $0.03685 | $0.04019 | $238.87 | $2,813,407 |
| 2019-07-23 | $0.04019 | $0.04021 | $0.03488 | $0.03823 | $160.85 | $2,675,849 |
| 2019-07-24 | $0.03823 | $0.03828 | $0.03462 | $0.03534 | $7.12 | $2,474,052 |
| 2019-07-25 | $0.03533 | $0.03923 | $0.03519 | $0.03827 | $8.96 | $2,678,784 |
| 2019-07-26 | $0.03827 | $0.03830 | $0.03392 | $0.03808 | $443.48 | $2,665,496 |
| 2019-07-27 | $0.03808 | $0.03924 | $0.03580 | $0.03698 | $489.93 | $2,588,631 |
| 2019-07-28 | $0.03694 | $0.03729 | $0.03670 | $0.03717 | $0 | $2,601,701 |
| 2019-07-29 | $0.03717 | $0.03717 | $0.03469 | $0.03494 | $505.22 | $2,445,697 |
| 2019-07-30 | $0.03494 | $0.03734 | $0.03490 | $0.03607 | $1,214.15 | $2,525,111 |
| 2019-07-31 | $0.03606 | $0.04012 | $0.03606 | $0.03939 | $2,328.87 | $2,757,142 |