CARDbuyers BCARD
Xếp hạng #?
12:43:16 17/09/2020
CARDbuyers (BCARD)
Không theo dõi
Lịch sử giá CARDbuyers (BCARD) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001351 | $0.001667 | $0.0008717 | $0.001657 | $156.64 | $0 |
| 2019-02-02 | $0.001655 | $0.001660 | $0.001004 | $0.001153 | $179.20 | $0 |
| 2019-02-03 | $0.001154 | $0.001237 | $0.001147 | $0.001181 | $180.08 | $0 |
| 2019-02-04 | $0.001185 | $0.001446 | $0.001004 | $0.001212 | $12.52 | $0 |
| 2019-02-05 | $0.001208 | $0.001214 | $0.001000 | $0.001152 | $31.21 | $0 |
| 2019-02-06 | $0.001156 | $0.001165 | $0.001020 | $0.001126 | $15.45 | $0 |
| 2019-02-07 | $0.001126 | $0.001219 | $0.001093 | $0.001152 | $17.54 | $0 |
| 2019-02-08 | $0.001152 | $0.001445 | $0.001120 | $0.001443 | $33.10 | $0 |
| 2019-02-09 | $0.001443 | $0.001463 | $0.001131 | $0.001136 | $29.61 | $0 |
| 2019-02-10 | $0.001137 | $0.001507 | $0.001072 | $0.001332 | $37.60 | $0 |
| 2019-02-11 | $0.001331 | $0.001406 | $0.0009790 | $0.001396 | $77.35 | $0 |
| 2019-02-12 | $0.001398 | $0.001402 | $0.0009393 | $0.001048 | $20.09 | $0 |
| 2019-02-13 | $0.001048 | $0.002535 | $0.0009403 | $0.001812 | $89.04 | $0 |
| 2019-02-14 | $0.001809 | $0.002475 | $0.001279 | $0.001461 | $186.77 | $0 |
| 2019-02-15 | $0.001317 | $0.001481 | $0.001285 | $0.001287 | $234.62 | $0 |
| 2019-02-16 | $0.001287 | $0.001463 | $0.001279 | $0.001306 | $1,415.12 | $0 |
| 2019-02-17 | $0.001306 | $0.001415 | $0.0009837 | $0.0009876 | $1,334.38 | $0 |
| 2019-02-18 | $0.001200 | $0.001231 | $0.0008460 | $0.001007 | $383.39 | $0 |
| 2019-02-19 | $0.001010 | $0.001171 | $0.0009246 | $0.001030 | $92.71 | $0 |
| 2019-02-20 | $0.001029 | $0.001081 | $0.0008477 | $0.001075 | $153.02 | $0 |
| 2019-02-21 | $0.001075 | $0.001082 | $0.0007561 | $0.0007847 | $59.05 | $0 |
| 2019-02-22 | $0.0007833 | $0.0009416 | $0.0007833 | $0.0008825 | $40.96 | $0 |
| 2019-02-23 | $0.0008810 | $0.001100 | $0.0007565 | $0.001054 | $108.80 | $0 |
| 2019-02-24 | $0.001056 | $0.001067 | $0.0008343 | $0.0008540 | $8.29 | $0 |
| 2019-02-25 | $0.0008555 | $0.0008854 | $0.0007860 | $0.0008080 | $70.77 | $0 |
| 2019-02-26 | $0.0008056 | $0.0009088 | $0.0007557 | $0.0007605 | $11.72 | $0 |
| 2019-02-27 | $0.0008042 | $0.0008550 | $0.0007192 | $0.0007301 | $49.82 | $0 |
| 2019-02-28 | $0.0007310 | $0.0008531 | $0.0006913 | $0.0007327 | $32.06 | $0 |