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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.008368 | $0.008966 | $0.008320 | $0.008804 | $9,482.75 | $17,702,313 |
| 2019-03-02 | $0.008795 | $0.008964 | $0.008506 | $0.008830 | $7,237.09 | $17,755,698 |
| 2019-03-03 | $0.008822 | $0.009133 | $0.008655 | $0.008888 | $6,824.86 | $17,871,145 |
| 2019-03-04 | $0.008877 | $0.009885 | $0.008697 | $0.009885 | $11,124.00 | $19,877,029 |
| 2019-03-05 | $0.009922 | $0.01077 | $0.009555 | $0.01073 | $9,835.83 | $21,583,178 |
| 2019-03-06 | $0.01078 | $0.01245 | $0.01016 | $0.01137 | $18,491.70 | $22,857,402 |
| 2019-03-07 | $0.01137 | $0.01158 | $0.01118 | $0.01152 | $9,023.35 | $23,162,805 |
| 2019-03-08 | $0.01153 | $0.01264 | $0.01143 | $0.01211 | $6,305.07 | $24,354,191 |
| 2019-03-09 | $0.01207 | $0.01254 | $0.01186 | $0.01201 | $8,101.24 | $24,155,220 |
| 2019-03-10 | $0.01194 | $0.01253 | $0.01072 | $0.01180 | $4,448.20 | $23,723,991 |
| 2019-03-11 | $0.01192 | $0.01192 | $0.01095 | $0.01101 | $6,921.69 | $22,137,597 |
| 2019-03-12 | $0.01102 | $0.01175 | $0.01043 | $0.01173 | $10,152.50 | $23,577,805 |
| 2019-03-13 | $0.01174 | $0.01190 | $0.01105 | $0.01107 | $8,250.47 | $22,250,987 |
| 2019-03-14 | $0.01106 | $0.01138 | $0.01068 | $0.01133 | $8,464.00 | $22,782,118 |
| 2019-03-15 | $0.01132 | $0.01167 | $0.01128 | $0.01163 | $6,310.79 | $23,382,512 |
| 2019-03-16 | $0.01163 | $0.01214 | $0.01162 | $0.01192 | $3,204.23 | $23,969,716 |
| 2019-03-17 | $0.01196 | $0.01198 | $0.009629 | $0.01036 | $6,462.57 | $20,823,182 |
| 2019-03-18 | $0.01036 | $0.01064 | $0.01020 | $0.01064 | $4,629.79 | $21,384,973 |
| 2019-03-19 | $0.01063 | $0.01187 | $0.01034 | $0.01178 | $6,296.27 | $23,694,996 |
| 2019-03-20 | $0.01182 | $0.01206 | $0.01176 | $0.01192 | $6,192.26 | $23,968,879 |
| 2019-03-21 | $0.01194 | $0.01194 | $0.01094 | $0.01126 | $6,529.54 | $22,649,677 |
| 2019-03-22 | $0.01126 | $0.01188 | $0.004534 | $0.01118 | $10,537.82 | $22,489,903 |
| 2019-03-23 | $0.01118 | $0.01283 | $0.01002 | $0.01248 | $5,424.62 | $25,090,535 |
| 2019-03-24 | $0.01248 | $0.01248 | $0.01023 | $0.01145 | $13,299.90 | $23,033,252 |
| 2019-03-25 | $0.01148 | $0.01151 | $0.009297 | $0.01065 | $5,905.97 | $21,409,810 |
| 2019-03-26 | $0.01066 | $0.01080 | $0.009781 | $0.01001 | $11,263.74 | $20,129,427 |
| 2019-03-27 | $0.01002 | $0.01085 | $0.009986 | $0.01058 | $8,943.67 | $21,275,985 |
| 2019-03-28 | $0.01058 | $0.01111 | $0.01031 | $0.01079 | $4,665.01 | $21,702,674 |
| 2019-03-29 | $0.01079 | $0.01108 | $0.01016 | $0.01020 | $13,495.95 | $20,503,758 |
| 2019-03-30 | $0.01019 | $0.01198 | $0.01015 | $0.01134 | $4,687.31 | $22,798,532 |
| 2019-03-31 | $0.01134 | $0.01154 | $0.01063 | $0.01095 | $4,838.26 | $22,013,966 |