CARDbuyers BCARD
Xếp hạng #?
12:43:16 17/09/2020
CARDbuyers (BCARD)
Không theo dõi
Lịch sử giá CARDbuyers (BCARD) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0002458 | $0.0002724 | $0.0001697 | $0.0001848 | $141.59 | $0 |
| 2019-04-02 | $0.0001849 | $0.0002136 | $0.0001794 | $0.0002086 | $44.17 | $0 |
| 2019-04-03 | $0.0002086 | $0.0002444 | $0.0001498 | $0.0001912 | $17.98 | $0 |
| 2019-04-04 | $0.0001913 | $0.0001985 | $0.0001343 | $0.0001474 | $89.10 | $0 |
| 2019-04-05 | $0.0001474 | $0.0001875 | $0.00008318 | $0.0001185 | $30.19 | $0 |
| 2019-04-06 | $0.0001186 | $0.0002086 | $0.00009979 | $0.0001881 | $11.68 | $0 |
| 2019-04-07 | $0.0001879 | $0.0001974 | $0.0001176 | $0.0001961 | $7.73 | $0 |
| 2019-04-08 | $0.0001962 | $0.0002101 | $0.0001485 | $0.0002096 | $1.08 | $0 |
| 2019-04-09 | $0.0002096 | $0.0003126 | $0.0001080 | $0.0002078 | $39.19 | $0 |
| 2019-04-10 | $0.0002077 | $0.0004041 | $0.0002041 | $0.0002125 | $71.09 | $0 |
| 2019-04-11 | $0.0002126 | $0.0002846 | $0.0001901 | $0.0002383 | $5.56 | $0 |
| 2019-04-12 | $0.0002382 | $0.0002964 | $0.0002014 | $0.0002032 | $43.15 | $0 |
| 2019-04-13 | $0.0002032 | $0.0002539 | $0.0001516 | $0.0002263 | $10.79 | $0 |
| 2019-04-14 | $0.0002263 | $0.0002269 | $0.0001511 | $0.0001546 | $4.24 | $0 |
| 2019-04-15 | $0.0001546 | $0.0002144 | $0.0001273 | $0.0001781 | $39.65 | $0 |
| 2019-04-16 | $0.0001781 | $0.0002056 | $0.0001512 | $0.0002040 | $1.99 | $0 |
| 2019-04-17 | $0.0002040 | $0.0002061 | $0.0001287 | $0.0001304 | $2.40 | $0 |
| 2019-04-18 | $0.0001305 | $0.0001971 | $0.0001228 | $0.0001560 | $5.44 | $0 |
| 2019-04-19 | $0.0001560 | $0.0002070 | $0.0001341 | $0.0001363 | $11.44 | $0 |
| 2019-04-20 | $0.0001363 | $0.0003350 | $0.0001057 | $0.0003189 | $112.97 | $0 |
| 2019-04-21 | $0.0003033 | $0.0003202 | $0.0001124 | $0.0001416 | $15.43 | $0 |
| 2019-04-22 | $0.0001415 | $0.0003860 | $0.0001414 | $0.0003456 | $19.59 | $0 |
| 2019-04-23 | $0.0003456 | $0.0003458 | $0.0001618 | $0.0002490 | $12.81 | $0 |
| 2019-04-24 | $0.0002490 | $0.0002513 | $0.0001627 | $0.0001633 | $16.24 | $0 |
| 2019-04-25 | $0.0001633 | $0.0003177 | $0.0001627 | $0.0002066 | $2.50 | $0 |
| 2019-04-26 | $0.0002073 | $0.0003183 | $0.0002049 | $0.0002764 | $7.95 | $0 |
| 2019-04-27 | $0.0002766 | $0.0002776 | $0.0002098 | $0.0002544 | $1.10 | $0 |
| 2019-04-28 | $0.0002543 | $0.0002643 | $0.0001694 | $0.0001823 | $4.25 | $0 |
| 2019-04-29 | $0.0001824 | $0.0002125 | $0.0001576 | $0.0001588 | $7.52 | $0 |
| 2019-04-30 | $0.0001588 | $0.0002664 | $0.0001565 | $0.0002140 | $7.71 | $0 |