CARDbuyers BCARD
Xếp hạng #?
12:43:16 17/09/2020
CARDbuyers (BCARD)
Không theo dõi
Lịch sử giá CARDbuyers (BCARD) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-03 | $0.01964 | $0.02480 | $0.01960 | $0.02007 | $1,691.80 | $0 |
| 2018-10-04 | $0.02009 | $0.02235 | $0.01592 | $0.01592 | $1,159.36 | $0 |
| 2018-10-05 | $0.01596 | $0.01829 | $0.009967 | $0.01418 | $1,088.97 | $0 |
| 2018-10-06 | $0.01421 | $0.02281 | $0.01070 | $0.01447 | $1,907.71 | $0 |
| 2018-10-07 | $0.01452 | $0.01907 | $0.01374 | $0.01595 | $903.82 | $0 |
| 2018-10-08 | $0.01613 | $0.01966 | $0.01595 | $0.01818 | $1,009.27 | $0 |
| 2018-10-09 | $0.01825 | $0.03877 | $0.01768 | $0.02206 | $5,006.19 | $0 |
| 2018-10-10 | $0.02197 | $0.02395 | $0.01904 | $0.02001 | $1,425.09 | $0 |
| 2018-10-11 | $0.01995 | $0.02681 | $0.01815 | $0.02598 | $1,697.17 | $0 |
| 2018-10-12 | $0.02594 | $0.02678 | $0.01784 | $0.01925 | $2,290.61 | $0 |
| 2018-10-13 | $0.01925 | $0.02689 | $0.01922 | $0.02130 | $1,531.27 | $0 |
| 2018-10-14 | $0.02130 | $0.02487 | $0.02130 | $0.02348 | $2,066.79 | $0 |
| 2018-10-15 | $0.02350 | $0.02688 | $0.01793 | $0.02112 | $2,816.43 | $0 |
| 2018-10-16 | $0.02110 | $0.02557 | $0.02102 | $0.02386 | $2,088.21 | $0 |
| 2018-10-17 | $0.02395 | $0.02515 | $0.02028 | $0.02065 | $861.42 | $0 |
| 2018-10-18 | $0.02098 | $0.02100 | $0.02002 | $0.02015 | $687.48 | $0 |
| 2018-10-19 | $0.02014 | $0.02391 | $0.02001 | $0.02210 | $1,086.68 | $0 |
| 2018-10-20 | $0.02210 | $0.02458 | $0.02010 | $0.02090 | $3,418.77 | $0 |
| 2018-10-21 | $0.02091 | $0.02212 | $0.01728 | $0.01872 | $2,880.70 | $0 |
| 2018-10-22 | $0.01871 | $0.01884 | $0.01191 | $0.01208 | $1,137.10 | $0 |
| 2018-10-23 | $0.01208 | $0.01657 | $0.01201 | $0.01608 | $942.46 | $0 |
| 2018-10-24 | $0.01601 | $0.01608 | $0.004695 | $0.01101 | $2,325.66 | $0 |
| 2018-10-25 | $0.01101 | $0.01413 | $0.01058 | $0.01336 | $882.15 | $0 |
| 2018-10-26 | $0.01333 | $0.01488 | $0.007040 | $0.009100 | $2,569.99 | $0 |
| 2018-10-27 | $0.009100 | $0.009657 | $0.001804 | $0.007058 | $2,139.88 | $0 |
| 2018-10-28 | $0.007060 | $0.007335 | $0.004117 | $0.005594 | $684.71 | $0 |
| 2018-10-29 | $0.005592 | $0.009186 | $0.005566 | $0.006244 | $737.94 | $0 |
| 2018-10-30 | $0.006229 | $0.007544 | $0.005051 | $0.006784 | $836.72 | $0 |
| 2018-10-31 | $0.006805 | $0.006807 | $0.005102 | $0.006658 | $538.81 | $0 |