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 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.01670 | $0.01753 | $0.01648 | $0.01746 | $27,979.95 | $35,106,042 |
| 2019-09-02 | $0.01745 | $0.01823 | $0.01741 | $0.01814 | $25,726.95 | $36,482,255 |
| 2019-09-03 | $0.01816 | $0.01847 | $0.01751 | $0.01819 | $24,245.78 | $36,571,601 |
| 2019-09-04 | $0.01819 | $0.01865 | $0.01817 | $0.01851 | $25,171.14 | $37,214,918 |
| 2019-09-05 | $0.01851 | $0.01854 | $0.01824 | $0.01840 | $24,933.47 | $37,003,299 |
| 2019-09-06 | $0.01840 | $0.01861 | $0.01826 | $0.01832 | $24,512.48 | $36,839,435 |
| 2019-09-07 | $0.01832 | $0.01861 | $0.01821 | $0.01853 | $25,057.89 | $37,261,471 |
| 2019-09-08 | $0.01854 | $0.01872 | $0.01817 | $0.01822 | $24,346.41 | $36,626,639 |
| 2019-09-09 | $0.01822 | $0.01837 | $0.01788 | $0.01832 | $24,573.96 | $36,829,909 |
| 2019-09-10 | $0.01833 | $0.01839 | $0.01777 | $0.01784 | $22,937.94 | $35,879,823 |
| 2019-09-11 | $0.01784 | $0.01847 | $0.01779 | $0.01841 | $24,830.44 | $37,008,773 |
| 2019-09-12 | $0.01841 | $0.01847 | $0.01808 | $0.01840 | $24,866.80 | $37,004,006 |
| 2019-09-13 | $0.01841 | $0.01863 | $0.01840 | $0.01847 | $24,991.53 | $37,130,349 |
| 2019-09-14 | $0.01847 | $0.01867 | $0.01847 | $0.01861 | $25,517.48 | $37,417,119 |
| 2019-09-15 | $0.01861 | $0.01893 | $0.01845 | $0.01850 | $24,971.24 | $37,192,881 |
| 2019-09-16 | $0.01849 | $0.01877 | $0.01844 | $0.01871 | $26,197.92 | $37,617,490 |
| 2019-09-17 | $0.01870 | $0.01925 | $0.01858 | $0.01905 | $26,469.89 | $38,301,019 |
| 2019-09-18 | $0.01904 | $0.01925 | $0.01891 | $0.01894 | $26,132.68 | $38,080,923 |
| 2019-09-19 | $0.01894 | $0.01971 | $0.01890 | $0.01968 | $27,663.69 | $39,563,519 |
| 2019-09-20 | $0.01966 | $0.01977 | $0.01937 | $0.01971 | $27,771.68 | $39,632,528 |
| 2019-09-21 | $0.01971 | $0.01978 | $0.01951 | $0.01957 | $27,482.66 | $39,356,711 |
| 2019-09-22 | $0.01957 | $0.01966 | $0.01926 | $0.01933 | $27,028.79 | $38,865,944 |
| 2019-09-23 | $0.01933 | $0.01951 | $0.01881 | $0.01884 | $25,899.92 | $37,887,701 |
| 2019-09-24 | $0.01884 | $0.01918 | $0.01809 | $0.01819 | $24,982.03 | $36,571,859 |
| 2019-09-25 | $0.01816 | $0.01829 | $0.01799 | $0.01825 | $24,859.99 | $36,705,759 |
| 2019-09-26 | $0.01825 | $0.01838 | $0.01791 | $0.01807 | $23,502.60 | $36,327,067 |
| 2019-09-27 | $0.01805 | $0.01833 | $0.01797 | $0.01833 | $23,989.32 | $36,855,435 |
| 2019-09-28 | $0.01832 | $0.01841 | $0.01811 | $0.01822 | $24,040.48 | $36,629,488 |
| 2019-09-29 | $0.01822 | $0.01837 | $0.01813 | $0.01823 | $24,039.18 | $36,646,597 |
| 2019-09-30 | $0.01823 | $0.01835 | $0.01812 | $0.01823 | $24,196.12 | $36,663,896 |