BIZKEY BZKY
Xếp hạng #?
21:13:08 24/03/2021
BIZKEY (BZKY)
Không theo dõi
Lịch sử giá BIZKEY (BZKY) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.00003603 | $0.00003693 | $0.00003465 | $0.00003532 | $0 | $0 |
| 2020-10-02 | $0.00003532 | $0.00003541 | $0.00003365 | $0.00003462 | $0 | $0 |
| 2020-10-03 | $0.00003462 | $0.00003513 | $0.00003447 | $0.00003465 | $0 | $0 |
| 2020-10-04 | $0.00003465 | $0.00003501 | $0.00002080 | $0.00002115 | $8.92 | $0 |
| 2020-10-05 | $0.00002115 | $0.00002131 | $0.00002098 | $0.00002124 | $0 | $0 |
| 2020-10-06 | $0.00002124 | $0.00002130 | $0.00002028 | $0.00002045 | $0 | $0 |
| 2020-10-07 | $0.00002045 | $0.00002055 | $0.00002007 | $0.00002051 | $0 | $0 |
| 2020-10-08 | $0.00002051 | $0.00002113 | $0.00002014 | $0.00002105 | $0 | $0 |
| 2020-10-09 | $0.00002105 | $0.00002210 | $0.00002089 | $0.00002194 | $0 | $0 |
| 2020-10-10 | $0.00002194 | $0.00002270 | $0.00002192 | $0.00002226 | $6.53 | $0 |
| 2020-10-11 | $0.00002226 | $0.00002263 | $0.00002219 | $0.00002251 | $0 | $0 |
| 2020-10-12 | $0.00002251 | $0.00002371 | $0.00002200 | $0.00002326 | $0 | $0 |
| 2020-10-13 | $0.00002326 | $0.00002326 | $0.00002253 | $0.00002287 | $1.25 | $0 |
| 2020-10-14 | $0.00002287 | $0.00005809 | $0.00002285 | $0.00005313 | $64.28 | $0 |
| 2020-10-15 | $0.00005313 | $0.00005337 | $0.00005199 | $0.00005284 | $59.14 | $0 |
| 2020-10-16 | $0.00005284 | $0.00005320 | $0.00005076 | $0.00005127 | $56.94 | $0 |
| 2020-10-17 | $0.00005127 | $0.00005177 | $0.00005103 | $0.00005164 | $58.59 | $0 |
| 2020-10-18 | $0.00005164 | $0.00005300 | $0.00005154 | $0.00005295 | $59.18 | $0 |
| 2020-10-19 | $0.00005295 | $0.00005366 | $0.00005232 | $0.00005319 | $59.14 | $0 |
| 2020-10-20 | $0.00005319 | $0.00005331 | $0.00005146 | $0.00005168 | $57.92 | $0 |
| 2020-10-21 | $0.00005168 | $0.00005609 | $0.00005162 | $0.00005491 | $56.55 | $0 |
| 2020-10-22 | $0.00005491 | $0.00005882 | $0.00005478 | $0.00005793 | $63.51 | $0 |
| 2020-10-23 | $0.00005793 | $0.00005865 | $0.00005643 | $0.00005731 | $63.61 | $0 |
| 2020-10-24 | $0.00005737 | $0.00005832 | $0.00005710 | $0.00005778 | $64.37 | $0 |
| 2020-10-25 | $0.00005774 | $0.00005840 | $0.00005675 | $0.00005686 | $63.62 | $0 |
| 2020-10-26 | $0.00005687 | $0.00005758 | $0.00005373 | $0.00005511 | $61.45 | $0 |
| 2020-10-27 | $0.00005514 | $0.00005737 | $0.00005469 | $0.00005647 | $63.97 | $0 |
| 2020-10-28 | $0.00005656 | $0.00005726 | $0.00004955 | $0.00005053 | $56.41 | $0 |
| 2020-10-29 | $0.00005052 | $0.00005112 | $0.00004957 | $0.00005028 | $55.91 | $0 |
| 2020-10-30 | $0.00005027 | $0.00005089 | $0.00004876 | $0.00004977 | $56.19 | $0 |
| 2020-10-31 | $0.00004977 | $0.00005109 | $0.00004957 | $0.00005026 | $56.75 | $0 |