BIZKEY BZKY
Xếp hạng #?
21:13:08 24/03/2021
BIZKEY (BZKY)
Không theo dõi
Lịch sử giá BIZKEY (BZKY) 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 | $0.0005072 | $0.0005072 | $0.0001954 | $0.0001972 | $0.5714 | $0 |
| 2019-09-02 | $0.0001973 | $0.0005386 | $0.0001963 | $0.0005333 | $3.08 | $0 |
| 2019-09-03 | $0.0005331 | $0.0005451 | $0.0005261 | $0.0005367 | $0.8422 | $0 |
| 2019-09-04 | $0.0005366 | $0.0005386 | $0.0005274 | $0.0005296 | $0 | $0 |
| 2019-09-05 | $0.0005296 | $0.0005296 | $0.0005296 | $0.0005296 | $0 | $0 |
| 2019-09-06 | $0.0005296 | $0.0005296 | $0.0005296 | $0.0005296 | $0 | $0 |
| 2019-09-07 | $0.0005296 | $0.0005296 | $0.0005296 | $0.0005296 | $0 | $0 |
| 2019-09-08 | $0.0005296 | $0.0005296 | $0.0005296 | $0.0005296 | $0 | $0 |
| 2019-09-09 | $0.0005296 | $0.0005296 | $0.0005296 | $0.0005296 | $0 | $0 |
| 2019-09-10 | $0.0005296 | $0.0005296 | $0.0005296 | $0.0005296 | $0 | $0 |
| 2019-09-11 | $0.0005296 | $0.0005296 | $0.0002031 | $0.0002055 | $0.1480 | $0 |
| 2019-09-12 | $0.0002055 | $0.0002062 | $0.0002051 | $0.0002054 | $0 | $0 |
| 2019-09-13 | $0.0002054 | $0.0002054 | $0.0002054 | $0.0002054 | $0 | $0 |
| 2019-09-14 | $0.0002054 | $0.0005276 | $0.0002054 | $0.0005267 | $3.63 | $0 |
| 2019-09-15 | $0.0005266 | $0.0005312 | $0.0002163 | $0.0002182 | $0.3295 | $0 |
| 2019-09-16 | $0.0002182 | $0.0002244 | $0.0002182 | $0.0002235 | $0 | $0 |
| 2019-09-17 | $0.0002235 | $0.0002524 | $0.0002235 | $0.0002462 | $0.3447 | $0 |
| 2019-09-18 | $0.0002456 | $0.0002557 | $0.0002456 | $0.0002493 | $0.04488 | $0 |
| 2019-09-19 | $0.0002494 | $0.0002494 | $0.0002415 | $0.0002480 | $0 | $0 |
| 2019-09-20 | $0.0002480 | $0.0002480 | $0.0002480 | $0.0002480 | $0 | $0 |
| 2019-09-21 | $0.0002480 | $0.0002480 | $0.0002480 | $0.0002480 | $0 | $0 |
| 2019-09-22 | $0.0002480 | $0.0002480 | $0.0002480 | $0.0002480 | $0 | $0 |
| 2019-09-23 | $0.0002480 | $0.0002480 | $0.0002480 | $0.0002480 | $0 | $0 |
| 2019-09-24 | $0.0002480 | $0.0002480 | $0.0001983 | $0.0001983 | $0.03927 | $0 |
| 2019-09-25 | $0.0001984 | $0.0002061 | $0.0001946 | $0.0002017 | $0.1100 | $0 |
| 2019-09-26 | $0.0002016 | $0.0002016 | $0.0001989 | $0.0001996 | $0 | $0 |
| 2019-09-27 | $0.0001996 | $0.0001996 | $0.0001996 | $0.0001996 | $0 | $0 |
| 2019-09-28 | $0.0001996 | $0.0002010 | $0.0001801 | $0.0001816 | $25.97 | $0 |
| 2019-09-29 | $0.0001816 | $0.0001822 | $0.0001052 | $0.0001074 | $0.03851 | $0 |
| 2019-09-30 | $0.0001074 | $0.0001075 | $0.0001052 | $0.0001060 | $0 | $0 |