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 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.01607 | $0.01682 | $0.01599 | $0.01630 | $4,794.65 | $32,775,677 |
| 2020-05-02 | $0.01630 | $0.01671 | $0.01526 | $0.01608 | $3,811.97 | $32,341,777 |
| 2020-05-03 | $0.01610 | $0.01718 | $0.01541 | $0.01544 | $3,570.47 | $31,048,708 |
| 2020-05-04 | $0.01544 | $0.01605 | $0.01346 | $0.01604 | $3,714.39 | $32,243,114 |
| 2020-05-05 | $0.01605 | $0.01664 | $0.01493 | $0.01633 | $5,559.23 | $32,837,315 |
| 2020-05-06 | $0.01631 | $0.01727 | $0.01582 | $0.01690 | $4,038.74 | $33,987,320 |
| 2020-05-07 | $0.01690 | $0.01751 | $0.01520 | $0.01637 | $4,670.51 | $32,926,271 |
| 2020-05-08 | $0.01637 | $0.01662 | $0.01546 | $0.01599 | $3,677.84 | $32,152,637 |
| 2020-05-09 | $0.01600 | $0.01656 | $0.01433 | $0.01584 | $4,076.80 | $31,849,395 |
| 2020-05-10 | $0.01583 | $0.01701 | $0.01547 | $0.01693 | $3,728.24 | $34,042,403 |
| 2020-05-11 | $0.01694 | $0.01714 | $0.01573 | $0.01580 | $3,454.09 | $31,761,540 |
| 2020-05-12 | $0.01579 | $0.01696 | $0.01500 | $0.01660 | $4,504.57 | $33,377,778 |
| 2020-05-13 | $0.01659 | $0.01699 | $0.01574 | $0.01628 | $2,422.05 | $32,741,526 |
| 2020-05-14 | $0.01629 | $0.01656 | $0.01535 | $0.01614 | $3,745.92 | $32,458,432 |
| 2020-05-15 | $0.01615 | $0.01700 | $0.009541 | $0.01625 | $2,622.41 | $32,675,535 |
| 2020-05-16 | $0.01618 | $0.01675 | $0.01559 | $0.01616 | $7,070.46 | $32,494,051 |
| 2020-05-17 | $0.01617 | $0.01662 | $0.01549 | $0.01597 | $3,988.64 | $32,106,061 |
| 2020-05-18 | $0.01597 | $0.01635 | $0.01476 | $0.01604 | $6,116.91 | $32,254,862 |
| 2020-05-19 | $0.01605 | $0.01640 | $0.01483 | $0.01606 | $7,394.69 | $32,298,013 |
| 2020-05-20 | $0.01605 | $0.01662 | $0.01572 | $0.01597 | $5,573.44 | $32,103,095 |
| 2020-05-21 | $0.01596 | $0.01645 | $0.01461 | $0.01577 | $4,851.86 | $31,711,071 |
| 2020-05-22 | $0.01577 | $0.01642 | $0.01516 | $0.01559 | $3,899.75 | $31,345,393 |
| 2020-05-23 | $0.01559 | $0.01755 | $0.01525 | $0.01754 | $4,238.87 | $35,266,077 |
| 2020-05-24 | $0.01754 | $0.01756 | $0.01672 | $0.01680 | $3,683.22 | $33,773,133 |
| 2020-05-25 | $0.01680 | $0.01812 | $0.01591 | $0.01663 | $3,902.02 | $33,438,429 |
| 2020-05-26 | $0.01663 | $0.01717 | $0.01481 | $0.01655 | $3,637.08 | $33,274,301 |
| 2020-05-27 | $0.01655 | $0.01691 | $0.01439 | $0.01607 | $5,489.40 | $32,321,260 |
| 2020-05-28 | $0.01608 | $0.01731 | $0.01557 | $0.01694 | $1,620.38 | $34,059,028 |
| 2020-05-29 | $0.01693 | $0.01704 | $0.01007 | $0.01021 | $320.85 | $20,526,326 |
| 2020-05-30 | $0.01021 | $0.01741 | $0.01014 | $0.01716 | $2,606.91 | $34,505,543 |
| 2020-05-31 | $0.01716 | $0.01736 | $0.01635 | $0.01722 | $3,118.44 | $34,627,877 |