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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01097 | $0.02248 | $0.008549 | $0.02228 | $2,969.88 | $44,798,018 |
| 2019-04-02 | $0.02228 | $0.02722 | $0.02226 | $0.02721 | $8,542.84 | $54,721,412 |
| 2019-04-03 | $0.02721 | $0.02918 | $0.02225 | $0.02366 | $10,299.14 | $47,572,182 |
| 2019-04-04 | $0.02366 | $0.02380 | $0.007507 | $0.01867 | $6,182.30 | $37,531,922 |
| 2019-04-05 | $0.01866 | $0.01920 | $0.01765 | $0.01779 | $6,806.40 | $35,770,052 |
| 2019-04-06 | $0.01779 | $0.02019 | $0.01754 | $0.01923 | $6,416.79 | $38,657,834 |
| 2019-04-07 | $0.01921 | $0.02048 | $0.01867 | $0.02031 | $6,548.14 | $40,835,815 |
| 2019-04-08 | $0.02031 | $0.02181 | $0.01837 | $0.01858 | $6,303.81 | $37,369,748 |
| 2019-04-09 | $0.01858 | $0.02080 | $0.01724 | $0.01999 | $6,493.72 | $40,205,393 |
| 2019-04-10 | $0.02000 | $0.02068 | $0.01963 | $0.02001 | $6,880.84 | $40,231,094 |
| 2019-04-11 | $0.02000 | $0.02004 | $0.01776 | $0.01820 | $6,556.78 | $36,596,815 |
| 2019-04-12 | $0.01821 | $0.01951 | $0.01754 | $0.01888 | $6,340.17 | $37,972,558 |
| 2019-04-13 | $0.01890 | $0.01890 | $0.01824 | $0.01829 | $6,030.64 | $36,767,732 |
| 2019-04-14 | $0.01829 | $0.01901 | $0.01821 | $0.01897 | $6,512.62 | $38,143,066 |
| 2019-04-15 | $0.01897 | $0.01911 | $0.01586 | $0.01614 | $7,270.48 | $32,444,941 |
| 2019-04-16 | $0.01614 | $0.01983 | $0.006073 | $0.01683 | $24,593.72 | $33,833,678 |
| 2019-04-17 | $0.01682 | $0.01695 | $0.01394 | $0.01514 | $23,597.88 | $30,444,051 |
| 2019-04-18 | $0.01515 | $0.02127 | $0.008126 | $0.008138 | $27,948.49 | $16,364,015 |
| 2019-04-19 | $0.008142 | $0.01693 | $0.006878 | $0.009994 | $28,227.48 | $20,096,324 |
| 2019-04-20 | $0.009986 | $0.01642 | $0.007063 | $0.01623 | $31,869.75 | $32,627,772 |
| 2019-04-21 | $0.01623 | $0.01681 | $0.01220 | $0.01625 | $30,372.84 | $32,672,657 |
| 2019-04-22 | $0.01625 | $0.01652 | $0.01170 | $0.01432 | $49,130.85 | $28,794,965 |
| 2019-04-23 | $0.01432 | $0.01474 | $0.01345 | $0.01450 | $27,268.02 | $29,153,754 |
| 2019-04-24 | $0.01450 | $0.01470 | $0.01405 | $0.01409 | $30,261.67 | $28,333,067 |
| 2019-04-25 | $0.01409 | $0.01417 | $0.01301 | $0.01335 | $18,002.68 | $26,837,931 |
| 2019-04-26 | $0.01339 | $0.01430 | $0.01315 | $0.01429 | $18,266.79 | $28,742,012 |
| 2019-04-27 | $0.01430 | $0.01446 | $0.009087 | $0.01381 | $33,255.85 | $27,762,269 |
| 2019-04-28 | $0.01380 | $0.01421 | $0.008213 | $0.01412 | $24,503.66 | $28,397,515 |
| 2019-04-29 | $0.01413 | $0.01430 | $0.01227 | $0.01350 | $27,791.51 | $27,145,078 |
| 2019-04-30 | $0.01350 | $0.01413 | $0.009787 | $0.01411 | $35,466.44 | $28,365,959 |