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 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01424 | $0.01660 | $0.01306 | $0.01479 | $10,272.07 | $29,747,575 |
| 2019-12-02 | $0.01479 | $0.01581 | $0.01255 | $0.01517 | $10,326.19 | $30,493,513 |
| 2019-12-03 | $0.01517 | $0.01757 | $0.01225 | $0.01491 | $10,972.14 | $29,989,840 |
| 2019-12-04 | $0.01491 | $0.01852 | $0.01455 | $0.01778 | $12,889.92 | $35,752,966 |
| 2019-12-05 | $0.01778 | $0.01891 | $0.01394 | $0.01396 | $9,677.99 | $28,066,878 |
| 2019-12-06 | $0.01603 | $0.01813 | $0.01085 | $0.01749 | $6,748.76 | $35,165,778 |
| 2019-12-07 | $0.01749 | $0.01844 | $0.01415 | $0.01728 | $6,280.48 | $34,746,259 |
| 2019-12-08 | $0.01728 | $0.01881 | $0.01345 | $0.01839 | $10,246.78 | $36,982,573 |
| 2019-12-09 | $0.01796 | $0.01843 | $0.01469 | $0.01742 | $9,287.90 | $35,029,094 |
| 2019-12-10 | $0.01742 | $0.01768 | $0.01628 | $0.01768 | $7,225.54 | $35,557,452 |
| 2019-12-11 | $0.01769 | $0.01786 | $0.01577 | $0.01757 | $10,530.00 | $35,324,747 |
| 2019-12-12 | $0.01704 | $0.01782 | $0.01394 | $0.01782 | $9,760.85 | $35,823,522 |
| 2019-12-13 | $0.01750 | $0.01823 | $0.01377 | $0.01761 | $6,317.19 | $35,416,333 |
| 2019-12-14 | $0.01815 | $0.01821 | $0.01396 | $0.01775 | $8,008.74 | $35,685,449 |
| 2019-12-15 | $0.01775 | $0.01797 | $0.01391 | $0.01647 | $5,578.41 | $33,124,150 |
| 2019-12-16 | $0.01647 | $0.01842 | $0.01512 | $0.01826 | $15,437.28 | $36,718,499 |
| 2019-12-17 | $0.01826 | $0.01845 | $0.01654 | $0.01749 | $16,212.74 | $35,167,771 |
| 2019-12-18 | $0.01749 | $0.01824 | $0.01648 | $0.01742 | $8,565.33 | $35,021,205 |
| 2019-12-19 | $0.01742 | $0.01888 | $0.003579 | $0.01885 | $9,281.84 | $37,911,249 |
| 2019-12-20 | $0.01885 | $0.01916 | $0.01847 | $0.01903 | $4,017.50 | $38,267,039 |
| 2019-12-21 | $0.01903 | $0.01918 | $0.01880 | $0.01904 | $4,687.15 | $38,275,167 |
| 2019-12-22 | $0.01904 | $0.01914 | $0.01822 | $0.01850 | $5,451.62 | $37,204,383 |
| 2019-12-23 | $0.01851 | $0.01853 | $0.01424 | $0.01709 | $6,012.98 | $34,368,702 |
| 2019-12-24 | $0.01709 | $0.01802 | $0.01561 | $0.01712 | $5,129.52 | $34,416,846 |
| 2019-12-25 | $0.01710 | $0.01814 | $0.01381 | $0.01772 | $7,964.96 | $35,627,160 |
| 2019-12-26 | $0.01773 | $0.01774 | $0.01279 | $0.01742 | $10,324.64 | $35,023,453 |
| 2019-12-27 | $0.01742 | $0.01805 | $0.01363 | $0.01676 | $5,805.76 | $33,704,231 |
| 2019-12-28 | $0.01751 | $0.01792 | $0.01467 | $0.01721 | $6,431.43 | $34,599,682 |
| 2019-12-29 | $0.01719 | $0.01796 | $0.01456 | $0.01708 | $4,777.57 | $34,348,139 |
| 2019-12-30 | $0.01708 | $0.01789 | $0.01433 | $0.01752 | $7,882.31 | $35,230,138 |
| 2019-12-31 | $0.01706 | $0.01764 | $0.01556 | $0.01718 | $7,361.00 | $34,536,598 |