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 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.01823 | $0.01845 | $0.01798 | $0.01835 | $24,538.28 | $36,899,117 |
| 2019-10-02 | $0.01835 | $0.01842 | $0.01820 | $0.01840 | $24,662.18 | $36,990,055 |
| 2019-10-03 | $0.01841 | $0.01845 | $0.01812 | $0.01818 | $26,007.54 | $36,549,069 |
| 2019-10-04 | $0.01817 | $0.01819 | $0.01726 | $0.01794 | $24,509.59 | $36,064,667 |
| 2019-10-05 | $0.01794 | $0.01836 | $0.01785 | $0.01828 | $24,428.61 | $36,760,312 |
| 2019-10-06 | $0.01827 | $0.01854 | $0.01825 | $0.01841 | $24,665.22 | $37,014,750 |
| 2019-10-07 | $0.01842 | $0.01875 | $0.01820 | $0.01873 | $25,457.31 | $37,671,606 |
| 2019-10-08 | $0.01873 | $0.01880 | $0.01853 | $0.01864 | $25,391.93 | $37,473,207 |
| 2019-10-09 | $0.01864 | $0.01875 | $0.01824 | $0.01842 | $27,112.76 | $37,038,840 |
| 2019-10-10 | $0.01841 | $0.01898 | $0.01830 | $0.01890 | $25,908.00 | $37,999,224 |
| 2019-10-11 | $0.01889 | $0.01914 | $0.01866 | $0.01877 | $25,300.99 | $37,750,011 |
| 2019-10-12 | $0.01874 | $0.01880 | $0.01825 | $0.01828 | $25,271.74 | $36,766,835 |
| 2019-10-13 | $0.01830 | $0.01851 | $0.01812 | $0.01850 | $24,976.11 | $37,208,106 |
| 2019-10-14 | $0.01850 | $0.01885 | $0.01844 | $0.01875 | $25,633.15 | $37,701,084 |
| 2019-10-15 | $0.01873 | $0.01879 | $0.01791 | $0.01793 | $23,774.29 | $36,048,645 |
| 2019-10-16 | $0.01794 | $0.01847 | $0.01786 | $0.01839 | $25,041.24 | $36,979,422 |
| 2019-10-17 | $0.01838 | $0.01840 | $0.01813 | $0.01828 | $24,352.08 | $36,759,478 |
| 2019-10-18 | $0.01828 | $0.01854 | $0.01809 | $0.01811 | $23,718.12 | $36,408,222 |
| 2019-10-19 | $0.01810 | $0.01861 | $0.01780 | $0.01859 | $25,277.93 | $37,372,254 |
| 2019-10-20 | $0.01860 | $0.01868 | $0.01854 | $0.01858 | $25,309.18 | $37,363,534 |
| 2019-10-21 | $0.01858 | $0.01894 | $0.01851 | $0.01865 | $25,248.52 | $37,493,401 |
| 2019-10-22 | $0.01864 | $0.01868 | $0.01822 | $0.01832 | $24,700.91 | $36,833,353 |
| 2019-10-23 | $0.01834 | $0.01889 | $0.01812 | $0.01824 | $23,866.62 | $36,674,390 |
| 2019-10-24 | $0.01824 | $0.01839 | $0.01818 | $0.01836 | $24,409.02 | $36,922,010 |
| 2019-10-25 | $0.01836 | $0.09529 | $0.01796 | $0.09529 | $57,500.23 | $191,606,517 |
| 2019-10-26 | $0.09562 | $0.09933 | $0.01864 | $0.01888 | $33,294.11 | $37,966,611 |
| 2019-10-27 | $0.01888 | $0.01909 | $0.01858 | $0.01897 | $30,508.29 | $38,134,411 |
| 2019-10-28 | $0.01898 | $0.01920 | $0.01865 | $0.01905 | $33,573.55 | $38,313,813 |
| 2019-10-29 | $0.01903 | $0.01921 | $0.01879 | $0.01904 | $29,752.08 | $38,280,459 |
| 2019-10-30 | $0.01903 | $0.01916 | $0.01800 | $0.01806 | $37,864.70 | $36,320,236 |
| 2019-10-31 | $0.01807 | $0.01895 | $0.01747 | $0.01765 | $40,169.69 | $35,480,181 |