CARDbuyers BCARD
Xếp hạng #?
12:43:16 17/09/2020
CARDbuyers (BCARD)
Không theo dõi
Lịch sử giá CARDbuyers (BCARD) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0007318 | $0.0008010 | $0.0006414 | $0.0006414 | $64.84 | $0 |
| 2019-03-02 | $0.0006403 | $0.0008768 | $0.0005973 | $0.0008761 | $146.28 | $0 |
| 2019-03-03 | $0.0009798 | $0.001132 | $0.0007358 | $0.001008 | $163.89 | $0 |
| 2019-03-04 | $0.0009891 | $0.001032 | $0.0007192 | $0.0007362 | $178.71 | $0 |
| 2019-03-05 | $0.0007367 | $0.0008533 | $0.0007307 | $0.0007780 | $25.69 | $0 |
| 2019-03-06 | $0.0007768 | $0.0008682 | $0.0006379 | $0.0006379 | $57.14 | $0 |
| 2019-03-07 | $0.0006379 | $0.0006869 | $0.0005837 | $0.0006180 | $64.33 | $0 |
| 2019-03-08 | $0.0006165 | $0.0006415 | $0.0006064 | $0.0006105 | $21.02 | $0 |
| 2019-03-09 | $0.0006174 | $0.0007402 | $0.0006005 | $0.0006023 | $36.51 | $0 |
| 2019-03-10 | $0.0006030 | $0.0006030 | $0.0005545 | $0.0005919 | $20.23 | $0 |
| 2019-03-11 | $0.0005923 | $0.0006150 | $0.0005562 | $0.0005601 | $11.45 | $0 |
| 2019-03-12 | $0.0005607 | $0.0006112 | $0.0005070 | $0.0005073 | $19.04 | $0 |
| 2019-03-13 | $0.0005085 | $0.0006241 | $0.0003682 | $0.0004533 | $70.23 | $0 |
| 2019-03-14 | $0.0004531 | $0.0005408 | $0.0003914 | $0.0005405 | $25.16 | $0 |
| 2019-03-15 | $0.0005401 | $0.0005447 | $0.0003951 | $0.0004171 | $18.06 | $0 |
| 2019-03-16 | $0.0004171 | $0.0005506 | $0.0003833 | $0.0003865 | $45.12 | $0 |
| 2019-03-17 | $0.0003866 | $0.0006341 | $0.0003761 | $0.0006296 | $131.47 | $0 |
| 2019-03-18 | $0.0006301 | $0.0006374 | $0.0004634 | $0.0006321 | $18.57 | $0 |
| 2019-03-19 | $0.0006325 | $0.0007526 | $0.0005260 | $0.0007277 | $64.66 | $0 |
| 2019-03-20 | $0.0007277 | $0.0007289 | $0.0005658 | $0.0006487 | $9.71 | $0 |
| 2019-03-21 | $0.0006497 | $0.0006513 | $0.0004867 | $0.0005028 | $39.99 | $0 |
| 2019-03-22 | $0.0005024 | $0.0005695 | $0.0004818 | $0.0004849 | $28.42 | $0 |
| 2019-03-23 | $0.0004844 | $0.0004844 | $0.0004085 | $0.0004545 | $13.31 | $0 |
| 2019-03-24 | $0.0004541 | $0.0004974 | $0.0004003 | $0.0004014 | $3.68 | $0 |
| 2019-03-25 | $0.0004021 | $0.0004982 | $0.0003079 | $0.0003431 | $30.88 | $0 |
| 2019-03-26 | $0.0002846 | $0.0004311 | $0.0002160 | $0.0002815 | $90.38 | $0 |
| 2019-03-27 | $0.0002816 | $0.0007094 | $0.0002571 | $0.0007009 | $85.81 | $0 |
| 2019-03-28 | $0.0007005 | $0.0007005 | $0.0002821 | $0.0002844 | $1.38 | $0 |
| 2019-03-29 | $0.0002844 | $0.0004108 | $0.0002844 | $0.0003292 | $7.47 | $0 |
| 2019-03-30 | $0.0003286 | $0.0003960 | $0.0003239 | $0.0003691 | $38.61 | $0 |
| 2019-03-31 | $0.0003691 | $0.0003696 | $0.0002456 | $0.0002460 | $39.06 | $0 |