CARDbuyers BCARD
Xếp hạng #?
12:43:16 17/09/2020
CARDbuyers (BCARD)
Không theo dõi
Lịch sử giá CARDbuyers (BCARD) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001059 | $0.001517 | $0.0008575 | $0.001015 | $73.08 | $0 |
| 2018-12-02 | $0.001014 | $0.001776 | $0.0009730 | $0.001044 | $132.33 | $0 |
| 2018-12-03 | $0.001050 | $0.001551 | $0.0008845 | $0.0009381 | $172.33 | $0 |
| 2018-12-04 | $0.0009372 | $0.01666 | $0.0006528 | $0.01573 | $1,322.03 | $0 |
| 2018-12-05 | $0.01572 | $0.01572 | $0.002147 | $0.003363 | $351.38 | $0 |
| 2018-12-06 | $0.003362 | $0.003383 | $0.001407 | $0.001407 | $365.31 | $0 |
| 2018-12-07 | $0.001404 | $0.006431 | $0.001393 | $0.003592 | $690.76 | $0 |
| 2018-12-08 | $0.003589 | $0.003618 | $0.001952 | $0.003442 | $111.47 | $0 |
| 2018-12-09 | $0.003432 | $0.005589 | $0.002623 | $0.003770 | $466.21 | $0 |
| 2018-12-10 | $0.003768 | $0.004340 | $0.003043 | $0.003112 | $632.98 | $0 |
| 2018-12-11 | $0.003111 | $0.003727 | $0.002854 | $0.003709 | $288.65 | $0 |
| 2018-12-12 | $0.002691 | $0.003903 | $0.002683 | $0.003001 | $379.56 | $0 |
| 2018-12-13 | $0.003003 | $0.003381 | $0.002899 | $0.003274 | $222.07 | $0 |
| 2018-12-14 | $0.003272 | $0.003272 | $0.002645 | $0.003112 | $225.59 | $0 |
| 2018-12-15 | $0.003113 | $0.003113 | $0.002383 | $0.002401 | $236.96 | $0 |
| 2018-12-16 | $0.002401 | $0.002838 | $0.002275 | $0.002794 | $210.90 | $0 |
| 2018-12-17 | $0.002797 | $0.003104 | $0.002416 | $0.002962 | $208.14 | $0 |
| 2018-12-18 | $0.002962 | $0.002982 | $0.002208 | $0.002854 | $159.67 | $0 |
| 2018-12-19 | $0.002862 | $0.003371 | $0.002418 | $0.003159 | $368.34 | $0 |
| 2018-12-20 | $0.003151 | $0.003673 | $0.002905 | $0.002990 | $359.66 | $0 |
| 2018-12-21 | $0.002981 | $0.003301 | $0.002734 | $0.003236 | $320.71 | $0 |
| 2018-12-22 | $0.003394 | $0.003405 | $0.002359 | $0.002808 | $359.65 | $0 |
| 2018-12-23 | $0.002814 | $0.003162 | $0.002537 | $0.002836 | $352.95 | $0 |
| 2018-12-24 | $0.002837 | $0.003026 | $0.002345 | $0.002345 | $307.47 | $0 |
| 2018-12-25 | $0.002350 | $0.002608 | $0.002083 | $0.002252 | $165.68 | $0 |
| 2018-12-26 | $0.002252 | $0.002534 | $0.001902 | $0.001904 | $111.18 | $0 |
| 2018-12-27 | $0.001734 | $0.001987 | $0.0002952 | $0.0006813 | $408.50 | $0 |
| 2018-12-28 | $0.0006137 | $0.001383 | $0.0004166 | $0.001344 | $178.54 | $0 |
| 2018-12-29 | $0.001346 | $0.001353 | $0.001035 | $0.001146 | $32.30 | $0 |
| 2018-12-30 | $0.001147 | $0.001202 | $0.0008669 | $0.0008964 | $136.72 | $0 |
| 2018-12-31 | $0.0008975 | $0.001105 | $0.0008302 | $0.0008345 | $127.88 | $0 |