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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01410 | $0.01431 | $0.01378 | $0.01431 | $24,034.87 | $28,775,408 |
| 2019-05-02 | $0.01431 | $0.01431 | $0.01359 | $0.01376 | $36,473.86 | $27,659,432 |
| 2019-05-03 | $0.01376 | $0.01536 | $0.01361 | $0.01469 | $27,469.61 | $29,543,527 |
| 2019-05-04 | $0.01469 | $0.01499 | $0.01424 | $0.01441 | $35,898.95 | $28,980,261 |
| 2019-05-05 | $0.01441 | $0.01442 | $0.01138 | $0.01413 | $26,130.41 | $28,403,484 |
| 2019-05-06 | $0.01412 | $0.01457 | $0.01363 | $0.01401 | $30,172.50 | $28,166,329 |
| 2019-05-07 | $0.01400 | $0.01478 | $0.01397 | $0.01408 | $38,837.21 | $28,311,113 |
| 2019-05-08 | $0.01408 | $0.01486 | $0.01390 | $0.01479 | $26,723.57 | $29,735,738 |
| 2019-05-09 | $0.01479 | $0.01548 | $0.01403 | $0.01470 | $30,625.03 | $29,565,907 |
| 2019-05-10 | $0.01470 | $0.01514 | $0.01448 | $0.01479 | $40,554.40 | $29,735,656 |
| 2019-05-11 | $0.01480 | $0.01701 | $0.01213 | $0.01643 | $26,988.60 | $33,041,989 |
| 2019-05-12 | $0.01638 | $0.01710 | $0.01528 | $0.01568 | $34,753.61 | $31,523,112 |
| 2019-05-13 | $0.01568 | $0.01713 | $0.01544 | $0.01658 | $39,321.30 | $33,330,339 |
| 2019-05-14 | $0.01658 | $0.01768 | $0.01654 | $0.01761 | $35,350.10 | $35,401,987 |
| 2019-05-15 | $0.01761 | $0.01894 | $0.01757 | $0.01891 | $40,029.58 | $38,028,672 |
| 2019-05-16 | $0.01891 | $0.01989 | $0.01861 | $0.01901 | $39,757.14 | $38,230,312 |
| 2019-05-17 | $0.01905 | $0.01914 | $0.01657 | $0.01710 | $39,953.91 | $34,384,206 |
| 2019-05-18 | $0.01710 | $0.01776 | $0.01609 | $0.01680 | $35,043.60 | $33,775,334 |
| 2019-05-19 | $0.01680 | $0.01900 | $0.01675 | $0.01873 | $37,654.34 | $37,656,116 |
| 2019-05-20 | $0.01873 | $0.01992 | $0.01762 | $0.01837 | $36,921.53 | $36,947,217 |
| 2019-05-21 | $0.01838 | $0.01884 | $0.01782 | $0.01826 | $41,960.78 | $36,713,559 |
| 2019-05-22 | $0.01826 | $0.01835 | $0.01745 | $0.01776 | $35,193.26 | $35,715,604 |
| 2019-05-23 | $0.01776 | $0.01889 | $0.01718 | $0.01727 | $24,772.07 | $34,727,330 |
| 2019-05-24 | $0.01727 | $0.01905 | $0.01727 | $0.01807 | $39,893.85 | $36,327,853 |
| 2019-05-25 | $0.01807 | $0.01890 | $0.01789 | $0.01846 | $36,827.09 | $37,114,926 |
| 2019-05-26 | $0.01845 | $0.01965 | $0.01778 | $0.01955 | $34,604.66 | $39,308,633 |
| 2019-05-27 | $0.01955 | $0.02314 | $0.01942 | $0.01978 | $43,927.47 | $39,779,456 |
| 2019-05-28 | $0.01976 | $0.01998 | $0.01847 | $0.01944 | $48,969.31 | $39,093,389 |
| 2019-05-29 | $0.01944 | $0.01979 | $0.01870 | $0.01959 | $36,750.95 | $39,390,049 |
| 2019-05-30 | $0.01959 | $0.02060 | $0.01779 | $0.01825 | $47,485.55 | $36,704,289 |
| 2019-05-31 | $0.01825 | $0.02027 | $0.01786 | $0.01964 | $30,395.24 | $39,498,798 |