CARDbuyers BCARD
Xếp hạng #?
12:43:16 17/09/2020
CARDbuyers (BCARD)
Không theo dõi
Lịch sử giá CARDbuyers (BCARD) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.006658 | $0.006823 | $0.005481 | $0.006579 | $201.35 | $0 |
| 2018-11-02 | $0.006579 | $0.01433 | $0.005588 | $0.008547 | $1,555.93 | $0 |
| 2018-11-03 | $0.008293 | $0.01365 | $0.007519 | $0.01016 | $1,345.17 | $0 |
| 2018-11-04 | $0.01016 | $0.01016 | $0.007314 | $0.007390 | $701.30 | $0 |
| 2018-11-05 | $0.007391 | $0.009361 | $0.007269 | $0.007381 | $447.88 | $0 |
| 2018-11-06 | $0.007411 | $0.008366 | $0.005531 | $0.007996 | $1,109.85 | $0 |
| 2018-11-07 | $0.006273 | $0.007404 | $0.004119 | $0.006209 | $1,095.79 | $0 |
| 2018-11-08 | $0.006210 | $0.007896 | $0.004934 | $0.006553 | $684.53 | $0 |
| 2018-11-09 | $0.006562 | $0.007756 | $0.006233 | $0.007044 | $548.28 | $0 |
| 2018-11-10 | $0.007043 | $0.007175 | $0.006246 | $0.006598 | $214.96 | $0 |
| 2018-11-11 | $0.006593 | $0.007064 | $0.005983 | $0.006233 | $428.05 | $0 |
| 2018-11-12 | $0.006058 | $0.006728 | $0.005542 | $0.005693 | $377.51 | $0 |
| 2018-11-13 | $0.005668 | $0.006470 | $0.005362 | $0.005524 | $702.43 | $0 |
| 2018-11-14 | $0.005518 | $0.006641 | $0.004824 | $0.005042 | $738.42 | $0 |
| 2018-11-15 | $0.005072 | $0.005469 | $0.004779 | $0.004987 | $198.13 | $0 |
| 2018-11-16 | $0.004986 | $0.005785 | $0.004601 | $0.005429 | $518.90 | $0 |
| 2018-11-17 | $0.005431 | $0.005768 | $0.004429 | $0.004771 | $271.05 | $0 |
| 2018-11-18 | $0.004787 | $0.005317 | $0.004475 | $0.004496 | $411.05 | $0 |
| 2018-11-19 | $0.004498 | $0.005113 | $0.004025 | $0.004207 | $266.07 | $0 |
| 2018-11-20 | $0.004196 | $0.004488 | $0.003390 | $0.003915 | $338.90 | $0 |
| 2018-11-21 | $0.003918 | $0.004518 | $0.003332 | $0.004380 | $372.83 | $0 |
| 2018-11-22 | $0.004377 | $0.004601 | $0.003599 | $0.003611 | $245.33 | $0 |
| 2018-11-23 | $0.003583 | $0.004069 | $0.002752 | $0.003907 | $295.38 | $0 |
| 2018-11-24 | $0.003902 | $0.003924 | $0.002736 | $0.002818 | $75.16 | $0 |
| 2018-11-25 | $0.002819 | $0.003181 | $0.002413 | $0.002953 | $130.83 | $0 |
| 2018-11-26 | $0.002967 | $0.003097 | $0.002460 | $0.002864 | $123.23 | $0 |
| 2018-11-27 | $0.002862 | $0.002914 | $0.001177 | $0.001676 | $363.18 | $0 |
| 2018-11-28 | $0.001677 | $0.002707 | $0.001270 | $0.001486 | $115.76 | $0 |
| 2018-11-29 | $0.001492 | $0.002440 | $0.001356 | $0.001577 | $95.95 | $0 |
| 2018-11-30 | $0.001581 | $0.002179 | $0.0009774 | $0.001056 | $148.42 | $0 |