bMeme Cash BMCH
Xếp hạng #?
16:05:24 14/06/2021
bMeme Cash (BMCH)
Không theo dõi
Lịch sử giá bMeme Cash (BMCH) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $27.44 | $28.19 | $23.83 | $24.78 | $2,701.72 | $0 |
| 2021-05-02 | $24.74 | $25.43 | $23.08 | $23.35 | $1,657.39 | $0 |
| 2021-05-03 | $23.37 | $25.34 | $23.22 | $25.14 | $0 | $0 |
| 2021-05-04 | $25.04 | $25.04 | $22.40 | $22.44 | $228.19 | $0 |
| 2021-05-05 | $22.46 | $24.42 | $21.78 | $21.95 | $1,604.84 | $0 |
| 2021-05-06 | $21.96 | $23.39 | $21.14 | $22.85 | $227.55 | $0 |
| 2021-05-07 | $22.79 | $23.40 | $21.00 | $21.51 | $0 | $0 |
| 2021-05-08 | $21.48 | $23.03 | $21.28 | $22.43 | $62.08 | $0 |
| 2021-05-09 | $22.51 | $23.84 | $22.25 | $23.24 | $44.55 | $0 |
| 2021-05-10 | $23.22 | $23.79 | $21.56 | $22.59 | $11.34 | $0 |
| 2021-05-11 | $22.64 | $23.51 | $20.61 | $21.68 | $317.12 | $0 |
| 2021-05-12 | $21.69 | $23.91 | $16.42 | $16.70 | $3,455.47 | $0 |
| 2021-05-13 | $16.61 | $16.95 | $14.50 | $15.79 | $416.55 | $0 |
| 2021-05-14 | $15.85 | $17.05 | $15.70 | $16.32 | $147.96 | $0 |
| 2021-05-15 | $16.33 | $16.84 | $15.44 | $16.25 | $639.84 | $0 |
| 2021-05-16 | $16.19 | $16.77 | $14.40 | $15.03 | $819.23 | $0 |
| 2021-05-17 | $15.02 | $15.05 | $13.08 | $13.68 | $49.14 | $0 |
| 2021-05-18 | $13.68 | $14.32 | $13.02 | $13.57 | $0 | $0 |
| 2021-05-19 | $13.55 | $13.76 | $8.62 | $9.34 | $252.09 | $0 |
| 2021-05-20 | $9.59 | $11.21 | $7.99 | $10.01 | $0 | $0 |
| 2021-05-21 | $10.02 | $10.60 | $7.53 | $8.40 | $0 | $0 |
| 2021-05-22 | $8.40 | $8.64 | $7.44 | $7.82 | $0 | $0 |
| 2021-05-23 | $7.81 | $8.35 | $5.70 | $6.77 | $0 | $0 |
| 2021-05-24 | $6.74 | $8.91 | $6.74 | $8.81 | $0 | $0 |
| 2021-05-25 | $8.79 | $9.49 | $7.90 | $8.73 | $17.48 | $0 |
| 2021-05-26 | $8.74 | $9.85 | $8.64 | $9.76 | $29.30 | $0 |
| 2021-05-27 | $9.75 | $9.94 | $8.79 | $9.44 | $0 | $0 |
| 2021-05-28 | $9.46 | $9.56 | $8.17 | $8.51 | $17.51 | $0 |
| 2021-05-29 | $8.51 | $8.89 | $7.50 | $7.74 | $151.63 | $0 |
| 2021-05-30 | $7.74 | $8.48 | $7.43 | $8.18 | $16.35 | $0 |
| 2021-05-31 | $8.18 | $8.90 | $7.76 | $8.75 | $87.85 | $0 |