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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.01763 | $0.01875 | $0.01744 | $0.01746 | $39,795.59 | $35,099,379 |
| 2019-11-02 | $0.01746 | $0.01853 | $0.01728 | $0.01849 | $24,979.72 | $37,181,148 |
| 2019-11-03 | $0.01849 | $0.01880 | $0.01822 | $0.01826 | $30,367.24 | $36,717,141 |
| 2019-11-04 | $0.01827 | $0.01887 | $0.01809 | $0.01883 | $25,833.11 | $37,869,436 |
| 2019-11-05 | $0.01883 | $0.01893 | $0.01779 | $0.01779 | $39,186.62 | $35,768,577 |
| 2019-11-06 | $0.01779 | $0.01843 | $0.01762 | $0.01836 | $38,523.78 | $36,915,279 |
| 2019-11-07 | $0.01836 | $0.01898 | $0.01836 | $0.01869 | $36,686.13 | $37,586,915 |
| 2019-11-08 | $0.01869 | $0.01872 | $0.01794 | $0.01819 | $33,178.88 | $36,573,244 |
| 2019-11-09 | $0.01819 | $0.01841 | $0.01754 | $0.01811 | $38,456.42 | $36,424,626 |
| 2019-11-10 | $0.01811 | $0.01859 | $0.01771 | $0.01771 | $32,296.85 | $35,614,710 |
| 2019-11-11 | $0.01771 | $0.01790 | $0.01722 | $0.01756 | $31,874.87 | $35,316,523 |
| 2019-11-12 | $0.01759 | $0.01792 | $0.01727 | $0.01758 | $35,996.60 | $35,340,577 |
| 2019-11-13 | $0.01757 | $0.01808 | $0.01743 | $0.01782 | $33,286.66 | $35,828,923 |
| 2019-11-14 | $0.01781 | $0.01816 | $0.01750 | $0.01798 | $34,301.45 | $36,151,467 |
| 2019-11-15 | $0.01798 | $0.01869 | $0.01784 | $0.01813 | $30,043.96 | $36,453,506 |
| 2019-11-16 | $0.01813 | $0.01831 | $0.01774 | $0.01784 | $32,748.85 | $35,866,219 |
| 2019-11-17 | $0.01784 | $0.01837 | $0.01744 | $0.01818 | $30,814.32 | $36,554,129 |
| 2019-11-18 | $0.01818 | $0.01896 | $0.01767 | $0.01774 | $34,031.93 | $35,677,512 |
| 2019-11-19 | $0.01774 | $0.01845 | $0.01763 | $0.01774 | $32,162.91 | $35,669,846 |
| 2019-11-20 | $0.01774 | $0.01869 | $0.01767 | $0.01859 | $25,219.31 | $37,375,724 |
| 2019-11-21 | $0.01859 | $0.01860 | $0.01270 | $0.01276 | $17,987.59 | $25,661,076 |
| 2019-11-22 | $0.01276 | $0.01297 | $0.01141 | $0.01231 | $9,342.33 | $24,744,641 |
| 2019-11-23 | $0.01231 | $0.01231 | $0.004030 | $0.004142 | $290.06 | $8,329,558 |
| 2019-11-24 | $0.004143 | $0.01232 | $0.003865 | $0.01189 | $7,662.23 | $23,903,113 |
| 2019-11-25 | $0.01189 | $0.01218 | $0.01091 | $0.01166 | $4,290.10 | $23,438,227 |
| 2019-11-26 | $0.01165 | $0.01262 | $0.01136 | $0.01248 | $4,220.90 | $25,090,626 |
| 2019-11-27 | $0.01234 | $0.01462 | $0.003675 | $0.01453 | $15,583.84 | $29,208,874 |
| 2019-11-28 | $0.01453 | $0.01606 | $0.01422 | $0.01424 | $11,988.17 | $28,639,445 |
| 2019-11-29 | $0.01424 | $0.01548 | $0.01300 | $0.01541 | $6,235.92 | $30,992,809 |
| 2019-11-30 | $0.01540 | $0.01553 | $0.01206 | $0.01423 | $6,113.09 | $28,618,932 |