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 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.01838 | $0.01840 | $0.01706 | $0.01714 | $3,055.97 | $34,471,020 |
| 2020-03-02 | $0.01711 | $0.01815 | $0.01687 | $0.01809 | $6,744.04 | $36,370,730 |
| 2020-03-03 | $0.01809 | $0.01864 | $0.01785 | $0.01828 | $6,484.33 | $36,750,885 |
| 2020-03-04 | $0.01827 | $0.01830 | $0.01508 | $0.01648 | $4,140.78 | $33,145,420 |
| 2020-03-05 | $0.01649 | $0.01766 | $0.01623 | $0.01753 | $4,124.86 | $35,255,789 |
| 2020-03-06 | $0.01753 | $0.01765 | $0.01345 | $0.01423 | $3,477.43 | $28,603,650 |
| 2020-03-07 | $0.01421 | $0.01423 | $0.01304 | $0.01319 | $2,502.89 | $26,525,063 |
| 2020-03-08 | $0.01319 | $0.01771 | $0.01217 | $0.01478 | $1,832.40 | $29,728,845 |
| 2020-03-09 | $0.01478 | $0.01480 | $0.01202 | $0.01292 | $2,330.49 | $25,976,763 |
| 2020-03-10 | $0.01292 | $0.01762 | $0.01290 | $0.01705 | $2,321.20 | $34,285,508 |
| 2020-03-11 | $0.01705 | $0.01706 | $0.01603 | $0.01640 | $2,650.51 | $32,972,316 |
| 2020-03-12 | $0.01640 | $0.01796 | $0.01350 | $0.01443 | $1,709.68 | $29,009,385 |
| 2020-03-13 | $0.01442 | $0.01475 | $0.01176 | $0.01308 | $1,775.80 | $26,300,559 |
| 2020-03-14 | $0.01307 | $0.01326 | $0.002176 | $0.01310 | $1,724.61 | $26,334,934 |
| 2020-03-15 | $0.01310 | $0.01367 | $0.01299 | $0.01343 | $2,840.27 | $27,009,054 |
| 2020-03-16 | $0.01341 | $0.01401 | $0.01310 | $0.01341 | $3,215.12 | $26,962,732 |
| 2020-03-17 | $0.01339 | $0.01359 | $0.002132 | $0.01153 | $1,133.22 | $23,178,253 |
| 2020-03-18 | $0.01151 | $0.01197 | $0.01076 | $0.01088 | $1,610.57 | $21,880,291 |
| 2020-03-19 | $0.01088 | $0.01172 | $0.01079 | $0.01169 | $2,322.25 | $23,504,034 |
| 2020-03-20 | $0.01169 | $0.01180 | $0.01057 | $0.01075 | $2,206.15 | $21,617,133 |
| 2020-03-21 | $0.01075 | $0.01108 | $0.009773 | $0.009990 | $1,071.50 | $20,088,183 |
| 2020-03-22 | $0.009979 | $0.01012 | $0.008844 | $0.008983 | $1,636.60 | $18,063,410 |
| 2020-03-23 | $0.008983 | $0.009081 | $0.008669 | $0.008774 | $1,552.54 | $17,642,677 |
| 2020-03-24 | $0.008790 | $0.01833 | $0.008729 | $0.01740 | $7,059.97 | $34,979,877 |
| 2020-03-25 | $0.01740 | $0.01771 | $0.01711 | $0.01732 | $2,836.76 | $34,825,405 |
| 2020-03-26 | $0.01732 | $0.01787 | $0.01715 | $0.01720 | $2,883.99 | $34,592,747 |
| 2020-03-27 | $0.01721 | $0.01787 | $0.01708 | $0.01754 | $19,522.92 | $35,271,165 |
| 2020-03-28 | $0.01756 | $0.01761 | $0.01711 | $0.01713 | $3,656.28 | $34,452,330 |
| 2020-03-29 | $0.01714 | $0.01750 | $0.01709 | $0.01724 | $16,897.80 | $34,669,634 |
| 2020-03-30 | $0.01729 | $0.01761 | $0.01665 | $0.01757 | $5,686.64 | $35,329,363 |
| 2020-03-31 | $0.01759 | $0.01794 | $0.01739 | $0.01773 | $4,432.73 | $35,655,704 |