Buggyra Coin Zero BCZERO
Xếp hạng #?
20:20:05 18/01/2021
Buggyra Coin Zero (BCZERO)
Không theo dõi
Lịch sử giá Buggyra Coin Zero (BCZERO) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.007168 | $0.008079 | $0.006900 | $0.006945 | $8,210.69 | $7,159,317 |
| 2018-11-02 | $0.006947 | $0.007648 | $0.006946 | $0.007499 | $19,521.50 | $7,729,893 |
| 2018-11-03 | $0.007499 | $0.007614 | $0.007067 | $0.007067 | $13,693.10 | $7,284,893 |
| 2018-11-04 | $0.007067 | $0.007571 | $0.006247 | $0.007184 | $11,770.90 | $7,405,594 |
| 2018-11-05 | $0.007172 | $0.007908 | $0.006976 | $0.007574 | $14,694.80 | $7,807,051 |
| 2018-11-06 | $0.007597 | $0.01083 | $0.007535 | $0.01082 | $25,403.00 | $10,500,988 |
| 2018-11-07 | $0.01082 | $0.01099 | $0.006149 | $0.009320 | $29,285.80 | $9,606,978 |
| 2018-11-08 | $0.009313 | $0.009723 | $0.006743 | $0.008249 | $13,948.70 | $8,502,956 |
| 2018-11-09 | $0.008255 | $0.008467 | $0.007074 | $0.008425 | $15,636.70 | $8,684,949 |
| 2018-11-10 | $0.008424 | $0.008826 | $0.008362 | $0.008602 | $25,918.70 | $8,867,087 |
| 2018-11-11 | $0.008595 | $0.009121 | $0.008512 | $0.008667 | $22,464.30 | $8,934,246 |
| 2018-11-12 | $0.008688 | $0.008709 | $0.007156 | $0.008345 | $23,562.80 | $8,602,668 |
| 2018-11-13 | $0.008309 | $0.008842 | $0.008215 | $0.008389 | $13,448.10 | $9,280,160 |
| 2018-11-14 | $0.008375 | $0.008944 | $0.007637 | $0.008036 | $13,310.50 | $8,889,562 |
| 2018-11-15 | $0.008081 | $0.008178 | $0.007355 | $0.008178 | $18,066.90 | $9,046,051 |
| 2018-11-16 | $0.008176 | $0.008614 | $0.006477 | $0.008343 | $15,759.80 | $9,229,176 |
| 2018-11-17 | $0.008372 | $0.008426 | $0.007810 | $0.008426 | $19,912.90 | $9,320,689 |
| 2018-11-18 | $0.008453 | $0.008743 | $0.008112 | $0.008593 | $14,292.50 | $9,505,552 |
| 2018-11-19 | $0.008597 | $0.008597 | $0.006794 | $0.006926 | $23,012.90 | $7,661,619 |
| 2018-11-20 | $0.006886 | $0.007259 | $0.005855 | $0.007193 | $20,385.60 | $7,956,644 |
| 2018-11-21 | $0.007198 | $0.01145 | $0.007029 | $0.01082 | $26,455.10 | $11,971,359 |
| 2018-11-22 | $0.01065 | $0.01188 | $0.009232 | $0.009613 | $32,969.10 | $13,548,578 |
| 2018-11-23 | $0.009539 | $0.01251 | $0.009497 | $0.01241 | $46,628.90 | $17,487,456 |
| 2018-11-24 | $0.01239 | $0.01264 | $0.009833 | $0.01013 | $26,500.20 | $14,275,859 |
| 2018-11-25 | $0.01013 | $0.01120 | $0.008586 | $0.01035 | $39,050.40 | $14,586,223 |
| 2018-11-26 | $0.01040 | $0.01070 | $0.008716 | $0.009763 | $30,293.10 | $13,760,645 |
| 2018-11-27 | $0.009757 | $0.01149 | $0.008546 | $0.01138 | $40,555.70 | $16,042,477 |
| 2018-11-28 | $0.01139 | $0.01309 | $0.006002 | $0.01144 | $34,754.10 | $16,117,178 |
| 2018-11-29 | $0.01174 | $0.01339 | $0.009142 | $0.01010 | $27,140.93 | $14,230,883 |
| 2018-11-30 | $0.01016 | $0.01197 | $0.009024 | $0.01051 | $24,773.54 | $14,816,483 |