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 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.02310 | $0.02434 | $0.02224 | $0.02267 | $41,665.18 | $45,593,838 |
| 2019-07-02 | $0.02269 | $0.02337 | $0.02119 | $0.02330 | $42,466.88 | $46,848,292 |
| 2019-07-03 | $0.02330 | $0.02457 | $0.02323 | $0.02456 | $47,650.66 | $49,389,874 |
| 2019-07-04 | $0.02456 | $0.02464 | $0.02241 | $0.02241 | $35,506.34 | $45,064,823 |
| 2019-07-05 | $0.02242 | $0.02361 | $0.02159 | $0.02167 | $34,168.19 | $43,582,833 |
| 2019-07-06 | $0.02167 | $0.02353 | $0.02129 | $0.02298 | $33,941.73 | $46,216,948 |
| 2019-07-07 | $0.02296 | $0.02404 | $0.02227 | $0.02364 | $35,968.90 | $47,527,882 |
| 2019-07-08 | $0.02366 | $0.02564 | $0.02359 | $0.02526 | $43,862.83 | $50,794,923 |
| 2019-07-09 | $0.02527 | $0.02618 | $0.02200 | $0.02226 | $29,569.05 | $44,760,511 |
| 2019-07-10 | $0.02226 | $0.02581 | $0.02091 | $0.02201 | $22,443.06 | $44,261,600 |
| 2019-07-11 | $0.02201 | $0.02201 | $0.01002 | $0.01004 | $9,307.60 | $20,179,958 |
| 2019-07-12 | $0.01002 | $0.02090 | $0.009979 | $0.02035 | $21,469.44 | $40,927,046 |
| 2019-07-13 | $0.02036 | $0.02039 | $0.01875 | $0.01944 | $17,180.76 | $39,092,941 |
| 2019-07-14 | $0.01945 | $0.01954 | $0.01568 | $0.01674 | $22,121.79 | $33,651,611 |
| 2019-07-15 | $0.01683 | $0.01741 | $0.01616 | $0.01722 | $35,403.83 | $34,624,050 |
| 2019-07-16 | $0.01721 | $0.01737 | $0.01479 | $0.01505 | $32,506.12 | $30,255,587 |
| 2019-07-17 | $0.01504 | $0.01576 | $0.01410 | $0.01536 | $29,773.93 | $30,887,993 |
| 2019-07-18 | $0.01536 | $0.01844 | $0.01525 | $0.01832 | $33,630.05 | $36,839,565 |
| 2019-07-19 | $0.01832 | $0.01836 | $0.01733 | $0.01792 | $37,366.47 | $36,042,747 |
| 2019-07-20 | $0.01792 | $0.01896 | $0.01786 | $0.01841 | $42,112.09 | $37,016,238 |
| 2019-07-21 | $0.01841 | $0.01861 | $0.01763 | $0.01781 | $32,487.55 | $35,811,159 |
| 2019-07-22 | $0.01781 | $0.01790 | $0.01679 | $0.01775 | $42,674.97 | $35,688,533 |
| 2019-07-23 | $0.01775 | $0.01775 | $0.01676 | $0.01678 | $32,784.52 | $33,747,651 |
| 2019-07-24 | $0.01678 | $0.01711 | $0.01638 | $0.01681 | $29,747.78 | $33,803,523 |
| 2019-07-25 | $0.01680 | $0.01769 | $0.01670 | $0.01734 | $43,700.42 | $34,873,489 |
| 2019-07-26 | $0.01734 | $0.01734 | $0.01686 | $0.01719 | $33,918.70 | $34,569,688 |
| 2019-07-27 | $0.01719 | $0.01754 | $0.01617 | $0.01625 | $29,220.27 | $32,680,081 |
| 2019-07-28 | $0.01625 | $0.01641 | $0.01558 | $0.01573 | $32,526.14 | $31,629,352 |
| 2019-07-29 | $0.01573 | $0.01635 | $0.01529 | $0.01634 | $38,521.97 | $32,846,874 |
| 2019-07-30 | $0.01634 | $0.01650 | $0.01582 | $0.01612 | $26,559.91 | $32,409,926 |
| 2019-07-31 | $0.01611 | $0.01721 | $0.01592 | $0.01701 | $29,718.24 | $34,203,220 |