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 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.01718 | $0.01784 | $0.01347 | $0.01664 | $6,311.32 | $33,457,634 |
| 2020-01-02 | $0.01664 | $0.01746 | $0.01466 | $0.01584 | $4,219.43 | $31,844,084 |
| 2020-01-03 | $0.01591 | $0.01788 | $0.01356 | $0.01704 | $4,804.85 | $34,258,341 |
| 2020-01-04 | $0.01703 | $0.01807 | $0.01456 | $0.01799 | $9,569.46 | $36,183,553 |
| 2020-01-05 | $0.01799 | $0.01829 | $0.01614 | $0.01754 | $5,325.45 | $35,265,075 |
| 2020-01-06 | $0.01753 | $0.01791 | $0.01690 | $0.01762 | $12,220.92 | $35,438,921 |
| 2020-01-07 | $0.01761 | $0.01815 | $0.01755 | $0.01773 | $10,801.32 | $35,653,646 |
| 2020-01-08 | $0.01773 | $0.01825 | $0.01756 | $0.01780 | $13,482.18 | $35,796,899 |
| 2020-01-09 | $0.01780 | $0.01819 | $0.01736 | $0.01814 | $8,602.66 | $36,475,811 |
| 2020-01-10 | $0.01811 | $0.01834 | $0.01773 | $0.01794 | $13,295.23 | $36,071,626 |
| 2020-01-11 | $0.01798 | $0.01801 | $0.01720 | $0.01743 | $4,208.11 | $35,051,293 |
| 2020-01-12 | $0.01742 | $0.01848 | $0.01741 | $0.01815 | $9,420.12 | $36,501,374 |
| 2020-01-13 | $0.01814 | $0.01842 | $0.01790 | $0.01829 | $13,334.76 | $36,786,601 |
| 2020-01-14 | $0.01830 | $0.01861 | $0.01814 | $0.01836 | $12,254.96 | $36,921,070 |
| 2020-01-15 | $0.01836 | $0.01871 | $0.01817 | $0.01851 | $17,133.04 | $37,222,368 |
| 2020-01-16 | $0.01852 | $0.01858 | $0.01797 | $0.01801 | $16,228.02 | $36,207,014 |
| 2020-01-17 | $0.01801 | $0.01916 | $0.01794 | $0.01894 | $23,422.71 | $38,089,018 |
| 2020-01-18 | $0.01895 | $0.01897 | $0.01841 | $0.01876 | $9,142.18 | $37,727,160 |
| 2020-01-19 | $0.01876 | $0.01910 | $0.01841 | $0.01849 | $14,934.78 | $37,182,218 |
| 2020-01-20 | $0.01848 | $0.01899 | $0.01809 | $0.01891 | $18,105.11 | $38,019,068 |
| 2020-01-21 | $0.01891 | $0.01907 | $0.01864 | $0.01889 | $16,926.28 | $37,978,865 |
| 2020-01-22 | $0.01888 | $0.01895 | $0.01850 | $0.01861 | $19,652.43 | $37,427,967 |
| 2020-01-23 | $0.01861 | $0.01883 | $0.01821 | $0.01862 | $12,503.16 | $37,447,232 |
| 2020-01-24 | $0.01863 | $0.01883 | $0.01833 | $0.01850 | $15,376.16 | $37,201,542 |
| 2020-01-25 | $0.01851 | $0.01884 | $0.01812 | $0.01843 | $15,084.49 | $37,056,247 |
| 2020-01-26 | $0.01843 | $0.01847 | $0.01774 | $0.01782 | $8,402.46 | $35,838,001 |
| 2020-01-27 | $0.01782 | $0.01893 | $0.01753 | $0.01829 | $7,739.45 | $36,776,458 |
| 2020-01-28 | $0.01829 | $0.01884 | $0.01363 | $0.01466 | $29,518.87 | $29,474,429 |
| 2020-01-29 | $0.01467 | $0.01648 | $0.01363 | $0.01646 | $21,394.02 | $33,090,004 |
| 2020-01-30 | $0.01645 | $0.01742 | $0.01548 | $0.01741 | $10,698.58 | $35,005,241 |
| 2020-01-31 | $0.01741 | $0.01899 | $0.01738 | $0.01884 | $8,467.68 | $37,889,359 |