BIZKEY BZKY
Xếp hạng #?
21:13:08 24/03/2021
BIZKEY (BZKY)
Không theo dõi
Lịch sử giá BIZKEY (BZKY) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.00008295 | $0.00009337 | $0.00008248 | $0.00009257 | $7.08 | $0 |
| 2020-08-02 | $0.00009249 | $0.00009867 | $0.00008572 | $0.00009241 | $0 | $0 |
| 2020-08-03 | $0.00009241 | $0.00009241 | $0.00009241 | $0.00009241 | $0 | $0 |
| 2020-08-04 | $0.00009241 | $0.00009241 | $0.00009241 | $0.00009241 | $0 | $0 |
| 2020-08-05 | $0.00009241 | $0.00009241 | $0.00009241 | $0.00009241 | $0 | $0 |
| 2020-08-06 | $0.00009241 | $0.00009241 | $0.00009241 | $0.00009241 | $0 | $0 |
| 2020-08-07 | $0.00009241 | $0.00009241 | $0.00009241 | $0.00009241 | $0 | $0 |
| 2020-08-08 | $0.00009241 | $0.00009241 | $0.00009241 | $0.00009241 | $0 | $0 |
| 2020-08-09 | $0.00009241 | $0.00009241 | $0.00009241 | $0.00009241 | $0 | $0 |
| 2020-08-10 | $0.00009241 | $0.00009241 | $0.00004750 | $0.00004750 | $7.67 | $0 |
| 2020-08-11 | $0.00004751 | $0.00004780 | $0.00004451 | $0.00004567 | $0 | $0 |
| 2020-08-12 | $0.00004567 | $0.00004567 | $0.00004567 | $0.00004567 | $0 | $0 |
| 2020-08-13 | $0.00004567 | $0.00004567 | $0.00004567 | $0.00004567 | $0 | $0 |
| 2020-08-14 | $0.00004567 | $0.00004567 | $0.00002964 | $0.00003062 | $15.06 | $0 |
| 2020-08-15 | $0.00003063 | $0.00003076 | $0.00003063 | $0.00003076 | $0 | $0 |
| 2020-08-16 | $0.00003076 | $0.00004363 | $0.00003076 | $0.00004339 | $0.007518 | $0 |
| 2020-08-17 | $0.00004339 | $0.00004347 | $0.00004238 | $0.00004249 | $0 | $0 |
| 2020-08-18 | $0.00004249 | $0.00005183 | $0.00004249 | $0.00005082 | $11.36 | $0 |
| 2020-08-19 | $0.00005082 | $0.00006192 | $0.00004881 | $0.00006097 | $0.01056 | $0 |
| 2020-08-20 | $0.00006097 | $0.00006232 | $0.00006060 | $0.00006211 | $0 | $0 |
| 2020-08-21 | $0.00006211 | $0.00006211 | $0.00006211 | $0.00006211 | $0 | $0 |
| 2020-08-22 | $0.00006211 | $0.00006211 | $0.00006211 | $0.00006211 | $0 | $0 |
| 2020-08-23 | $0.00006211 | $0.0001976 | $0.00006211 | $0.0001959 | $13.87 | $0 |
| 2020-08-24 | $0.0001957 | $0.0001958 | $0.00005454 | $0.00005713 | $57.60 | $0 |
| 2020-08-25 | $0.00005713 | $0.00005719 | $0.00003743 | $0.00003845 | $14.25 | $0 |
| 2020-08-26 | $0.00003840 | $0.00003840 | $0.00003794 | $0.00003818 | $0 | $0 |
| 2020-08-27 | $0.00003818 | $0.00003818 | $0.00003818 | $0.00003818 | $0 | $0 |
| 2020-08-28 | $0.00003818 | $0.00003818 | $0.00003818 | $0.00003818 | $0 | $0 |
| 2020-08-29 | $0.00003818 | $0.00004055 | $0.00003818 | $0.00004002 | $0.02241 | $0 |
| 2020-08-30 | $0.00003996 | $0.00004013 | $0.00003996 | $0.00004012 | $0 | $0 |
| 2020-08-31 | $0.00004012 | $0.00004012 | $0.00004012 | $0.00004012 | $0 | $0 |