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 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.01773 | $0.01800 | $0.01740 | $0.01788 | $5,340.96 | $35,961,687 |
| 2020-04-02 | $0.01795 | $0.01822 | $0.01731 | $0.01788 | $9,847.44 | $35,954,668 |
| 2020-04-03 | $0.01789 | $0.01818 | $0.01761 | $0.01778 | $15,740.15 | $35,747,766 |
| 2020-04-04 | $0.01778 | $0.01805 | $0.01749 | $0.01780 | $14,377.12 | $35,785,539 |
| 2020-04-05 | $0.01780 | $0.01782 | $0.01722 | $0.01743 | $7,903.61 | $35,041,992 |
| 2020-04-06 | $0.01743 | $0.01887 | $0.01741 | $0.01871 | $7,435.91 | $37,627,822 |
| 2020-04-07 | $0.01872 | $0.01891 | $0.01773 | $0.01788 | $8,419.35 | $35,954,890 |
| 2020-04-08 | $0.01788 | $0.01817 | $0.01700 | $0.01703 | $9,536.99 | $34,236,453 |
| 2020-04-09 | $0.01701 | $0.01773 | $0.01624 | $0.01730 | $4,489.38 | $34,777,027 |
| 2020-04-10 | $0.01730 | $0.01751 | $0.01612 | $0.01680 | $4,702.18 | $33,790,261 |
| 2020-04-11 | $0.01680 | $0.01685 | $0.01439 | $0.01552 | $6,180.32 | $31,208,625 |
| 2020-04-12 | $0.01551 | $0.01861 | $0.01479 | $0.01643 | $7,004.38 | $33,027,290 |
| 2020-04-13 | $0.01641 | $0.01759 | $0.01398 | $0.01682 | $6,971.00 | $33,817,814 |
| 2020-04-14 | $0.01682 | $0.01828 | $0.01500 | $0.01714 | $5,162.43 | $34,470,395 |
| 2020-04-15 | $0.01714 | $0.01750 | $0.01639 | $0.01661 | $7,591.81 | $33,391,245 |
| 2020-04-16 | $0.01660 | $0.01732 | $0.01584 | $0.01732 | $6,251.36 | $34,821,848 |
| 2020-04-17 | $0.01731 | $0.01834 | $0.01553 | $0.01560 | $2,303.81 | $31,368,925 |
| 2020-04-18 | $0.01560 | $0.01755 | $0.01553 | $0.01701 | $5,065.49 | $34,205,521 |
| 2020-04-19 | $0.01702 | $0.01761 | $0.01577 | $0.01698 | $2,463.17 | $34,144,915 |
| 2020-04-20 | $0.01698 | $0.01745 | $0.01623 | $0.01729 | $2,846.14 | $34,759,822 |
| 2020-04-21 | $0.01729 | $0.01745 | $0.01158 | $0.01744 | $6,272.68 | $35,059,150 |
| 2020-04-22 | $0.01744 | $0.01777 | $0.01530 | $0.01705 | $5,623.32 | $34,292,744 |
| 2020-04-23 | $0.01705 | $0.01764 | $0.01621 | $0.01703 | $3,015.81 | $34,249,695 |
| 2020-04-24 | $0.01702 | $0.01753 | $0.01647 | $0.01728 | $3,852.48 | $34,742,707 |
| 2020-04-25 | $0.01727 | $0.01816 | $0.01678 | $0.01690 | $2,880.51 | $33,986,338 |
| 2020-04-26 | $0.01690 | $0.01698 | $0.01489 | $0.01594 | $1,819.60 | $32,059,427 |
| 2020-04-27 | $0.01591 | $0.01696 | $0.01525 | $0.01558 | $2,762.01 | $31,329,461 |
| 2020-04-28 | $0.01560 | $0.01629 | $0.01403 | $0.01629 | $4,595.51 | $32,763,515 |
| 2020-04-29 | $0.01630 | $0.01701 | $0.01556 | $0.01570 | $4,603.47 | $31,570,674 |
| 2020-04-30 | $0.01570 | $0.01644 | $0.01449 | $0.01607 | $4,694.54 | $32,321,331 |