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 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01054 | $0.01237 | $0.01002 | $0.01145 | $16,763.50 | $16,139,891 |
| 2018-12-02 | $0.01144 | $0.01263 | $0.01048 | $0.01225 | $37,901.20 | $17,271,886 |
| 2018-12-03 | $0.01232 | $0.01257 | $0.005515 | $0.008025 | $19,814.68 | $11,311,530 |
| 2018-12-04 | $0.008019 | $0.008772 | $0.006784 | $0.006840 | $16,860.85 | $11,481,245 |
| 2018-12-05 | $0.006841 | $0.008098 | $0.006692 | $0.007536 | $22,904.39 | $12,650,386 |
| 2018-12-06 | $0.007533 | $0.01418 | $0.004396 | $0.004396 | $6,853.32 | $7,378,959 |
| 2018-12-07 | $0.004388 | $0.004946 | $0.002733 | $0.003728 | $6,354.72 | $6,257,952 |
| 2018-12-08 | $0.003726 | $0.003794 | $0.002790 | $0.003271 | $677.53 | $5,491,532 |
| 2018-12-09 | $0.003262 | $0.004491 | $0.003261 | $0.004051 | $11,949.85 | $6,799,829 |
| 2018-12-10 | $0.004044 | $0.004089 | $0.003662 | $0.003926 | $8,493.33 | $6,590,743 |
| 2018-12-11 | $0.003922 | $0.003943 | $0.003413 | $0.003416 | $4,591.45 | $5,734,175 |
| 2018-12-12 | $0.003412 | $0.004413 | $0.003402 | $0.004326 | $10,555.97 | $7,262,143 |
| 2018-12-13 | $0.004328 | $0.006287 | $0.001904 | $0.005831 | $16,801.03 | $9,787,318 |
| 2018-12-14 | $0.005827 | $0.006302 | $0.005261 | $0.006157 | $10,156.53 | $10,335,399 |
| 2018-12-15 | $0.006157 | $0.007282 | $0.005316 | $0.007214 | $13,262.81 | $12,110,144 |
| 2018-12-16 | $0.007213 | $0.007366 | $0.005305 | $0.006610 | $10,023.61 | $11,095,913 |
| 2018-12-17 | $0.006647 | $0.01045 | $0.006065 | $0.009300 | $23,883.96 | $15,610,308 |
| 2018-12-18 | $0.01037 | $0.01594 | $0.01037 | $0.01580 | $32,076.55 | $26,522,449 |
| 2018-12-19 | $0.01585 | $0.01832 | $0.01253 | $0.01458 | $29,865.90 | $24,474,830 |
| 2018-12-20 | $0.01480 | $0.01876 | $0.009370 | $0.01693 | $27,330.98 | $28,411,485 |
| 2018-12-21 | $0.01613 | $0.02740 | $0.01521 | $0.02450 | $33,408.47 | $41,121,372 |
| 2018-12-22 | $0.02452 | $0.03660 | $0.02336 | $0.03538 | $43,043.96 | $59,388,211 |
| 2018-12-23 | $0.03566 | $0.03879 | $0.02651 | $0.03152 | $32,168.77 | $52,909,428 |
| 2018-12-24 | $0.03153 | $0.03591 | $0.02707 | $0.02987 | $37,828.54 | $50,142,987 |
| 2018-12-25 | $0.02994 | $0.03074 | $0.02644 | $0.02885 | $33,032.05 | $48,420,430 |
| 2018-12-26 | $0.02884 | $0.03156 | $0.02866 | $0.03084 | $31,453.16 | $51,763,218 |
| 2018-12-27 | $0.03097 | $0.03139 | $0.02868 | $0.02917 | $36,024.68 | $48,968,849 |
| 2018-12-28 | $0.02920 | $0.03139 | $0.02873 | $0.03057 | $19,874.67 | $51,312,746 |
| 2018-12-29 | $0.03070 | $0.03524 | $0.03068 | $0.03327 | $35,134.96 | $55,853,152 |
| 2018-12-30 | $0.03331 | $0.03331 | $0.03109 | $0.03191 | $32,978.04 | $53,560,928 |
| 2018-12-31 | $0.03195 | $0.03250 | $0.03007 | $0.03112 | $27,976.96 | $52,237,463 |