BIZKEY BZKY
Xếp hạng #?
21:13:08 24/03/2021
BIZKEY (BZKY)
Không theo dõi
Lịch sử giá BIZKEY (BZKY) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00007536 | $0.00007593 | $0.00007428 | $0.00007551 | $0 | $0 |
| 2019-11-02 | $0.00007551 | $0.00007551 | $0.00007551 | $0.00007551 | $0 | $0 |
| 2019-11-03 | $0.00007551 | $0.00007551 | $0.00007551 | $0.00007551 | $0 | $0 |
| 2019-11-04 | $0.00007551 | $0.00007551 | $0.00007551 | $0.00007551 | $0 | $0 |
| 2019-11-05 | $0.00007551 | $0.00007551 | $0.00007551 | $0.00007551 | $0 | $0 |
| 2019-11-06 | $0.00007551 | $0.00007551 | $0.00007551 | $0.00007551 | $0 | $0 |
| 2019-11-07 | $0.00007551 | $0.00007551 | $0.00007551 | $0.00007551 | $0 | $0 |
| 2019-11-08 | $0.00007551 | $0.00007551 | $0.00007551 | $0.00007551 | $0 | $0 |
| 2019-11-09 | $0.00007551 | $0.00007551 | $0.00007551 | $0.00007551 | $0 | $0 |
| 2019-11-10 | $0.00007551 | $0.00007551 | $0.00007551 | $0.00007551 | $0 | $0 |
| 2019-11-11 | $0.00007551 | $0.0001152 | $0.00007551 | $0.0001150 | $1.33 | $0 |
| 2019-11-12 | $0.0001150 | $0.0003744 | $0.0001142 | $0.0003738 | $0.07327 | $0 |
| 2019-11-13 | $0.0003737 | $0.0003760 | $0.00007512 | $0.00007527 | $11.06 | $0 |
| 2019-11-14 | $0.00007529 | $0.00007547 | $0.00007419 | $0.00007444 | $0 | $0 |
| 2019-11-15 | $0.00007444 | $0.00007444 | $0.00007444 | $0.00007444 | $0 | $0 |
| 2019-11-16 | $0.00007444 | $0.00007444 | $0.00007444 | $0.00007444 | $0 | $0 |
| 2019-11-17 | $0.00007444 | $0.00007444 | $0.00007444 | $0.00007444 | $0 | $0 |
| 2019-11-18 | $0.00007444 | $0.0003647 | $0.00007444 | $0.0003612 | $0.8739 | $0 |
| 2019-11-19 | $0.0003610 | $0.0003651 | $0.0003505 | $0.0003526 | $0 | $0 |
| 2019-11-20 | $0.0003526 | $0.0003526 | $0.0003526 | $0.0003526 | $0 | $0 |
| 2019-11-21 | $0.0003526 | $0.0003526 | $0.0003188 | $0.0003229 | $2.18 | $0 |
| 2019-11-22 | $0.0003229 | $0.0003261 | $0.0002960 | $0.0003000 | $0 | $0 |
| 2019-11-23 | $0.0003000 | $0.0003000 | $0.0003000 | $0.0003000 | $0 | $0 |
| 2019-11-24 | $0.0003000 | $0.0003000 | $0.00005714 | $0.00005714 | $2.75 | $0 |
| 2019-11-25 | $0.00005708 | $0.00005751 | $0.00005348 | $0.00005468 | $0 | $0 |
| 2019-11-26 | $0.00005468 | $0.0002831 | $0.00005468 | $0.0002818 | $1.01 | $0 |
| 2019-11-27 | $0.0002815 | $0.0002911 | $0.0002713 | $0.0002911 | $0 | $0 |
| 2019-11-28 | $0.0002911 | $0.0002911 | $0.0002911 | $0.0002911 | $0 | $0 |
| 2019-11-29 | $0.0002911 | $0.0002911 | $0.0002911 | $0.0002911 | $0 | $0 |
| 2019-11-30 | $0.0002911 | $0.0002911 | $0.0002911 | $0.0002911 | $0 | $0 |