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 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01502 | $0.01704 | $0.01458 | $0.01641 | $10,480.82 | $27,541,259 |
| 2019-02-02 | $0.01642 | $0.01660 | $0.01392 | $0.01490 | $20,357.55 | $25,011,320 |
| 2019-02-03 | $0.01490 | $0.01510 | $0.01392 | $0.01466 | $16,820.75 | $24,604,257 |
| 2019-02-04 | $0.01471 | $0.01724 | $0.01328 | $0.01382 | $28,473.53 | $23,200,868 |
| 2019-02-05 | $0.01378 | $0.01420 | $0.01281 | $0.01289 | $11,040.73 | $21,637,819 |
| 2019-02-06 | $0.01293 | $0.01479 | $0.01182 | $0.01281 | $28,104.23 | $21,505,445 |
| 2019-02-07 | $0.01282 | $0.01367 | $0.01189 | $0.01235 | $25,016.57 | $20,734,299 |
| 2019-02-08 | $0.01335 | $0.01446 | $0.01213 | $0.01427 | $42,662.28 | $23,959,650 |
| 2019-02-09 | $0.01427 | $0.01430 | $0.01267 | $0.01311 | $26,394.80 | $22,007,955 |
| 2019-02-10 | $0.01311 | $0.01315 | $0.01190 | $0.01240 | $23,766.15 | $20,808,371 |
| 2019-02-11 | $0.01240 | $0.01346 | $0.01111 | $0.01151 | $24,998.51 | $19,323,342 |
| 2019-02-12 | $0.01152 | $0.01326 | $0.01042 | $0.01278 | $17,832.86 | $21,451,188 |
| 2019-02-13 | $0.01269 | $0.01332 | $0.009931 | $0.009969 | $11,099.32 | $16,734,374 |
| 2019-02-14 | $0.01030 | $0.01157 | $0.01009 | $0.01109 | $14,365.19 | $18,620,017 |
| 2019-02-15 | $0.01103 | $0.01144 | $0.009977 | $0.009980 | $12,953.62 | $16,753,167 |
| 2019-02-16 | $0.01005 | $0.01067 | $0.008741 | $0.009230 | $10,115.09 | $15,493,133 |
| 2019-02-17 | $0.009226 | $0.009740 | $0.007992 | $0.009231 | $13,349.84 | $15,494,979 |
| 2019-02-18 | $0.009215 | $0.01095 | $0.008975 | $0.009892 | $17,295.05 | $16,604,424 |
| 2019-02-19 | $0.01004 | $0.01092 | $0.009113 | $0.01002 | $13,601.81 | $16,823,312 |
| 2019-02-20 | $0.009980 | $0.01048 | $0.008484 | $0.01048 | $15,439.96 | $17,589,626 |
| 2019-02-21 | $0.01046 | $0.01046 | $0.009060 | $0.009080 | $10,773.26 | $15,241,917 |
| 2019-02-22 | $0.009122 | $0.009889 | $0.009002 | $0.009828 | $17,208.69 | $16,496,860 |
| 2019-02-23 | $0.009825 | $0.01050 | $0.009334 | $0.009656 | $10,552.24 | $16,209,446 |
| 2019-02-24 | $0.009695 | $0.01043 | $0.007916 | $0.008243 | $11,734.28 | $13,836,719 |
| 2019-02-25 | $0.008068 | $0.008365 | $0.007039 | $0.008231 | $11,655.36 | $13,817,404 |
| 2019-02-26 | $0.008145 | $0.008200 | $0.007060 | $0.007815 | $11,802.93 | $13,118,435 |
| 2019-02-27 | $0.007840 | $0.007953 | $0.006951 | $0.007228 | $8,171.77 | $14,533,871 |
| 2019-02-28 | $0.007227 | $0.008420 | $0.007154 | $0.008371 | $12,511.56 | $16,833,196 |