CARDbuyers BCARD
Xếp hạng #?
12:43:16 17/09/2020
CARDbuyers (BCARD)
Không theo dõi
Lịch sử giá CARDbuyers (BCARD) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0008362 | $0.001012 | $0.0008340 | $0.0009483 | $16.23 | $0 |
| 2019-01-02 | $0.0009507 | $0.001441 | $0.0008664 | $0.001137 | $236.18 | $0 |
| 2019-01-03 | $0.001138 | $0.001262 | $0.0008178 | $0.001232 | $161.34 | $0 |
| 2019-01-04 | $0.001233 | $0.005739 | $0.001107 | $0.001282 | $737.24 | $0 |
| 2019-01-05 | $0.001279 | $0.003858 | $0.001279 | $0.002602 | $462.40 | $0 |
| 2019-01-06 | $0.002602 | $0.002766 | $0.001236 | $0.001274 | $290.04 | $0 |
| 2019-01-07 | $0.001274 | $0.001835 | $0.001270 | $0.001678 | $129.35 | $0 |
| 2019-01-08 | $0.001681 | $0.002062 | $0.001455 | $0.001973 | $131.94 | $0 |
| 2019-01-09 | $0.001977 | $0.002066 | $0.001494 | $0.002065 | $220.66 | $0 |
| 2019-01-10 | $0.002066 | $0.002498 | $0.001913 | $0.001985 | $190.79 | $0 |
| 2019-01-11 | $0.001991 | $0.002576 | $0.001911 | $0.001987 | $323.46 | $0 |
| 2019-01-12 | $0.001989 | $0.002124 | $0.001574 | $0.001576 | $124.99 | $0 |
| 2019-01-13 | $0.001575 | $0.001879 | $0.001507 | $0.001869 | $66.60 | $0 |
| 2019-01-14 | $0.001871 | $0.002618 | $0.001489 | $0.001849 | $470.25 | $0 |
| 2019-01-15 | $0.001848 | $0.001906 | $0.001526 | $0.001529 | $238.71 | $0 |
| 2019-01-16 | $0.001527 | $0.001987 | $0.001525 | $0.001799 | $279.10 | $0 |
| 2019-01-17 | $0.001799 | $0.001802 | $0.001317 | $0.001398 | $109.28 | $0 |
| 2019-01-18 | $0.001398 | $0.001518 | $0.001105 | $0.001135 | $303.66 | $0 |
| 2019-01-19 | $0.001135 | $0.001352 | $0.0009075 | $0.001256 | $206.37 | $0 |
| 2019-01-20 | $0.001255 | $0.001538 | $0.0009808 | $0.001011 | $114.52 | $0 |
| 2019-01-21 | $0.001012 | $0.001398 | $0.0009937 | $0.001077 | $189.06 | $0 |
| 2019-01-22 | $0.001078 | $0.001231 | $0.0009396 | $0.001216 | $125.37 | $0 |
| 2019-01-23 | $0.001216 | $0.001325 | $0.0008403 | $0.001290 | $220.25 | $0 |
| 2019-01-24 | $0.001289 | $0.001302 | $0.0009315 | $0.001086 | $144.80 | $0 |
| 2019-01-25 | $0.001089 | $0.001141 | $0.0009661 | $0.001113 | $57.48 | $0 |
| 2019-01-26 | $0.001098 | $0.001751 | $0.0009384 | $0.001747 | $206.01 | $0 |
| 2019-01-27 | $0.001748 | $0.002312 | $0.001096 | $0.002129 | $347.32 | $0 |
| 2019-01-28 | $0.002131 | $0.002302 | $0.0008236 | $0.001283 | $642.60 | $0 |
| 2019-01-29 | $0.001283 | $0.001871 | $0.001194 | $0.001864 | $407.35 | $0 |
| 2019-01-30 | $0.001873 | $0.001917 | $0.001384 | $0.001822 | $64.99 | $0 |
| 2019-01-31 | $0.001826 | $0.001913 | $0.001326 | $0.001349 | $45.36 | $0 |