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 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.01882 | $0.01882 | $0.01643 | $0.01714 | $9,425.89 | $34,471,006 |
| 2020-02-02 | $0.01714 | $0.01883 | $0.01714 | $0.01882 | $7,228.45 | $37,835,282 |
| 2020-02-03 | $0.01882 | $0.01910 | $0.01854 | $0.01892 | $9,543.62 | $38,047,822 |
| 2020-02-04 | $0.01888 | $0.01910 | $0.01853 | $0.01886 | $9,313.75 | $37,916,379 |
| 2020-02-05 | $0.01881 | $0.01905 | $0.01854 | $0.01897 | $7,192.31 | $38,137,257 |
| 2020-02-06 | $0.01897 | $0.01928 | $0.01889 | $0.01907 | $9,840.05 | $38,345,008 |
| 2020-02-07 | $0.01907 | $0.01914 | $0.01851 | $0.01859 | $5,209.36 | $37,374,724 |
| 2020-02-08 | $0.01860 | $0.01894 | $0.01455 | $0.01488 | $8,028.30 | $29,910,526 |
| 2020-02-09 | $0.01487 | $0.01877 | $0.01381 | $0.01852 | $14,053.35 | $37,239,931 |
| 2020-02-10 | $0.01852 | $0.01859 | $0.01435 | $0.01840 | $5,220.67 | $36,998,980 |
| 2020-02-11 | $0.01839 | $0.01846 | $0.01735 | $0.01747 | $5,989.75 | $35,122,400 |
| 2020-02-12 | $0.01748 | $0.01851 | $0.01741 | $0.01832 | $8,226.31 | $36,838,652 |
| 2020-02-13 | $0.01832 | $0.01876 | $0.01806 | $0.01854 | $7,528.27 | $37,287,396 |
| 2020-02-14 | $0.01854 | $0.01866 | $0.01794 | $0.01829 | $5,130.23 | $36,785,378 |
| 2020-02-15 | $0.01829 | $0.01880 | $0.01772 | $0.01827 | $6,002.88 | $36,745,108 |
| 2020-02-16 | $0.01827 | $0.01850 | $0.01646 | $0.01765 | $4,605.88 | $35,485,505 |
| 2020-02-17 | $0.01766 | $0.01886 | $0.01697 | $0.01882 | $6,434.75 | $37,844,874 |
| 2020-02-18 | $0.01882 | $0.01939 | $0.01851 | $0.01870 | $4,837.17 | $37,600,530 |
| 2020-02-19 | $0.01869 | $0.01911 | $0.01852 | $0.01860 | $8,020.11 | $37,396,237 |
| 2020-02-20 | $0.01860 | $0.01925 | $0.01808 | $0.01864 | $6,280.75 | $37,490,042 |
| 2020-02-21 | $0.01867 | $0.01870 | $0.01801 | $0.01821 | $5,575.75 | $36,614,591 |
| 2020-02-22 | $0.01820 | $0.01894 | $0.01815 | $0.01892 | $4,768.57 | $38,037,211 |
| 2020-02-23 | $0.01892 | $0.01942 | $0.01860 | $0.01860 | $4,369.10 | $37,402,007 |
| 2020-02-24 | $0.01860 | $0.01944 | $0.01856 | $0.01924 | $3,921.12 | $38,695,807 |
| 2020-02-25 | $0.01924 | $0.01927 | $0.01814 | $0.01845 | $7,168.11 | $37,094,542 |
| 2020-02-26 | $0.01846 | $0.01936 | $0.01839 | $0.01933 | $3,752.69 | $38,862,037 |
| 2020-02-27 | $0.01935 | $0.01945 | $0.009888 | $0.01470 | $14,332.93 | $29,554,251 |
| 2020-02-28 | $0.01471 | $0.01863 | $0.01454 | $0.01777 | $4,232.10 | $35,728,277 |
| 2020-02-29 | $0.01775 | $0.01840 | $0.01683 | $0.01838 | $4,438.98 | $36,948,197 |