BitDice CSNO
Xếp hạng #?
12:43:16 17/09/2020
BitDice (CSNO)
Không theo dõi
Lịch sử giá BitDice (CSNO) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.03752 | $0.03752 | $0.03752 | $0.03752 | $0 | $2,626,526 |
| 2019-09-02 | $0.03752 | $0.03951 | $0.03738 | $0.03934 | $2.36 | $2,753,992 |
| 2019-09-03 | $0.03935 | $0.03972 | $0.03922 | $0.03961 | $0 | $2,772,801 |
| 2019-09-04 | $0.03961 | $0.03961 | $0.03961 | $0.03961 | $0 | $2,772,801 |
| 2019-09-05 | $0.03961 | $0.04024 | $0.03961 | $0.04018 | $406.28 | $2,812,475 |
| 2019-09-06 | $0.04018 | $0.04143 | $0.03929 | $0.03935 | $43.72 | $2,754,743 |
| 2019-09-07 | $0.03937 | $0.04017 | $0.03932 | $0.03996 | $9.59 | $2,796,969 |
| 2019-09-08 | $0.03993 | $0.04006 | $0.03993 | $0.03996 | $0 | $2,797,500 |
| 2019-09-09 | $0.03996 | $0.03996 | $0.03888 | $0.03927 | $102.11 | $2,749,001 |
| 2019-09-10 | $0.03926 | $0.03948 | $0.03800 | $0.03845 | $753.70 | $2,691,784 |
| 2019-09-11 | $0.03842 | $0.03880 | $0.03608 | $0.03631 | $3,548.50 | $2,541,717 |
| 2019-09-12 | $0.03632 | $0.04017 | $0.03628 | $0.04008 | $55.82 | $2,805,409 |
| 2019-09-13 | $0.04007 | $0.04194 | $0.03988 | $0.04194 | $222.64 | $2,935,810 |
| 2019-09-14 | $0.04195 | $0.04216 | $0.04165 | $0.04204 | $0 | $2,942,795 |
| 2019-09-15 | $0.04204 | $0.04204 | $0.04035 | $0.04088 | $0.5290 | $2,861,350 |
| 2019-09-16 | $0.04088 | $0.04107 | $0.03978 | $0.04016 | $0.4049 | $2,811,364 |
| 2019-09-17 | $0.04016 | $0.04045 | $0.04006 | $0.04022 | $0.1207 | $2,815,190 |
| 2019-09-18 | $0.04020 | $0.04145 | $0.03999 | $0.04124 | $2.51 | $2,886,830 |
| 2019-09-19 | $0.04127 | $0.04134 | $0.03654 | $0.03959 | $0.1154 | $2,771,495 |
| 2019-09-20 | $0.03965 | $0.03971 | $0.03913 | $0.03936 | $0.3149 | $2,755,416 |
| 2019-09-21 | $0.03935 | $0.03939 | $0.03884 | $0.03887 | $0 | $2,720,973 |
| 2019-09-22 | $0.03887 | $0.03887 | $0.03798 | $0.03827 | $30.76 | $2,678,976 |
| 2019-09-23 | $0.03827 | $0.03828 | $0.03702 | $0.03702 | $0.3332 | $2,591,666 |
| 2019-09-24 | $0.03706 | $0.03732 | $0.02951 | $0.03055 | $106.15 | $2,138,819 |
| 2019-09-25 | $0.03056 | $0.03477 | $0.03055 | $0.03401 | $19.33 | $2,380,473 |
| 2019-09-26 | $0.03401 | $0.03403 | $0.03134 | $0.03227 | $1.52 | $2,258,747 |
| 2019-09-27 | $0.03227 | $0.03233 | $0.03186 | $0.03193 | $0 | $2,235,366 |
| 2019-09-28 | $0.03193 | $0.03298 | $0.03023 | $0.03057 | $0.2863 | $2,139,620 |
| 2019-09-29 | $0.03059 | $0.03295 | $0.03041 | $0.03279 | $455.29 | $2,295,252 |
| 2019-09-30 | $0.03278 | $0.03364 | $0.03165 | $0.03259 | $59.17 | $2,281,358 |