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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.03118 | $0.03385 | $0.02613 | $0.03322 | $30,924.29 | $55,759,716 |
| 2019-01-02 | $0.03330 | $0.03526 | $0.03221 | $0.03453 | $38,544.97 | $57,960,517 |
| 2019-01-03 | $0.03456 | $0.03501 | $0.03302 | $0.03413 | $24,948.78 | $57,297,520 |
| 2019-01-04 | $0.03447 | $0.03735 | $0.03373 | $0.03722 | $27,802.34 | $62,483,449 |
| 2019-01-05 | $0.03709 | $0.04116 | $0.03484 | $0.03781 | $34,886.06 | $63,466,151 |
| 2019-01-06 | $0.03781 | $0.04655 | $0.03641 | $0.04559 | $30,896.86 | $76,527,738 |
| 2019-01-07 | $0.04560 | $0.08045 | $0.04472 | $0.05513 | $63,593.69 | $92,549,488 |
| 2019-01-08 | $0.05550 | $0.05550 | $0.02808 | $0.04972 | $99,407.19 | $83,456,928 |
| 2019-01-09 | $0.04976 | $0.05022 | $0.03761 | $0.04392 | $90,358.59 | $73,718,837 |
| 2019-01-10 | $0.04395 | $0.04448 | $0.03604 | $0.03640 | $60,138.04 | $61,106,851 |
| 2019-01-11 | $0.03636 | $0.03697 | $0.03410 | $0.03444 | $50,098.14 | $57,818,005 |
| 2019-01-12 | $0.03441 | $0.03488 | $0.02848 | $0.03005 | $30,925.35 | $50,442,511 |
| 2019-01-13 | $0.03004 | $0.03057 | $0.02781 | $0.02788 | $38,273.45 | $46,793,206 |
| 2019-01-14 | $0.02768 | $0.02906 | $0.02633 | $0.02883 | $49,016.47 | $48,398,567 |
| 2019-01-15 | $0.02881 | $0.03222 | $0.02794 | $0.02959 | $48,010.21 | $49,668,067 |
| 2019-01-16 | $0.02835 | $0.03076 | $0.02479 | $0.02555 | $39,186.09 | $42,896,350 |
| 2019-01-17 | $0.02566 | $0.02599 | $0.02169 | $0.02261 | $32,623.25 | $37,955,265 |
| 2019-01-18 | $0.02180 | $0.02326 | $0.01879 | $0.01934 | $20,956.17 | $32,471,261 |
| 2019-01-19 | $0.01938 | $0.01966 | $0.01790 | $0.01816 | $18,106.68 | $30,480,513 |
| 2019-01-20 | $0.01838 | $0.01850 | $0.01390 | $0.01424 | $17,538.12 | $23,902,697 |
| 2019-01-21 | $0.01438 | $0.05293 | $0.01433 | $0.02505 | $50,038.21 | $42,051,369 |
| 2019-01-22 | $0.02621 | $0.03527 | $0.02178 | $0.02616 | $28,249.48 | $43,904,226 |
| 2019-01-23 | $0.02602 | $0.02980 | $0.02287 | $0.02425 | $23,112.05 | $40,707,738 |
| 2019-01-24 | $0.02425 | $0.02564 | $0.01860 | $0.02131 | $19,816.99 | $35,778,251 |
| 2019-01-25 | $0.02136 | $0.02463 | $0.01882 | $0.02016 | $26,077.07 | $33,835,962 |
| 2019-01-26 | $0.02014 | $0.02037 | $0.01894 | $0.01925 | $14,033.02 | $32,313,705 |
| 2019-01-27 | $0.01930 | $0.02269 | $0.01732 | $0.01857 | $24,975.76 | $31,169,626 |
| 2019-01-28 | $0.01858 | $0.01860 | $0.01226 | $0.01408 | $12,842.30 | $23,628,375 |
| 2019-01-29 | $0.01408 | $0.01624 | $0.01298 | $0.01504 | $29,304.17 | $25,249,163 |
| 2019-01-30 | $0.01505 | $0.01917 | $0.01442 | $0.01775 | $20,649.10 | $29,788,819 |
| 2019-01-31 | $0.01774 | $0.01868 | $0.01384 | $0.01500 | $17,363.94 | $25,175,076 |