CARDbuyers BCARD
Xếp hạng #?
12:43:16 17/09/2020
CARDbuyers (BCARD)
Không theo dõi
Lịch sử giá CARDbuyers (BCARD) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0002139 | $0.0002160 | $0.0001608 | $0.0001698 | $8.65 | $0 |
| 2019-05-02 | $0.0001698 | $0.0002207 | $0.0001687 | $0.0002202 | $13.86 | $0 |
| 2019-05-03 | $0.0002202 | $0.0002507 | $0.0001728 | $0.0001823 | $4.21 | $0 |
| 2019-05-04 | $0.0001823 | $0.0002271 | $0.0001691 | $0.0002209 | $0.2125 | $0 |
| 2019-05-05 | $0.0002209 | $0.0002914 | $0.0001812 | $0.0002892 | $5.72 | $0 |
| 2019-05-06 | $0.0002890 | $0.0002895 | $0.0001721 | $0.0001783 | $5.10 | $0 |
| 2019-05-07 | $0.0001782 | $0.0002380 | $0.0001751 | $0.0001752 | $3.50 | $0 |
| 2019-05-08 | $0.0001750 | $0.0002158 | $0.0001735 | $0.0001904 | $13.72 | $0 |
| 2019-05-09 | $0.0001904 | $0.0002787 | $0.0001805 | $0.0001851 | $8.62 | $0 |
| 2019-05-10 | $0.0001850 | $0.0001929 | $0.0001844 | $0.0001911 | $7.18 | $0 |
| 2019-05-11 | $0.0001914 | $0.0002075 | $0.0001278 | $0.0001604 | $61.00 | $0 |
| 2019-05-12 | $0.0001605 | $0.0002145 | $0.0001043 | $0.0001056 | $5.54 | $0 |
| 2019-05-13 | $0.0001056 | $0.0001617 | $0.00007973 | $0.0001562 | $13.21 | $0 |
| 2019-05-14 | $0.0001563 | $0.0002485 | $0.00008147 | $0.0001427 | $6.32 | $0 |
| 2019-05-15 | $0.0001426 | $0.0001794 | $0.00008562 | $0.0001638 | $13.98 | $0 |
| 2019-05-16 | $0.0001636 | $0.0001664 | $0.0001538 | $0.0001576 | $31.46 | $0 |
| 2019-05-17 | $0.0001575 | $0.0002162 | $0.0001412 | $0.0001464 | $11.95 | $0 |
| 2019-05-18 | $0.0001464 | $0.0001487 | $0.0001156 | $0.0001363 | $5.42 | $0 |
| 2019-05-19 | $0.0001363 | $0.0002407 | $0.0001361 | $0.0001639 | $4.78 | $0 |
| 2019-05-20 | $0.0001639 | $0.0002425 | $0.0001491 | $0.0001525 | $1.11 | $0 |
| 2019-05-21 | $0.0001524 | $0.0002265 | $0.0001421 | $0.0001561 | $1.84 | $0 |
| 2019-05-22 | $0.0001561 | $0.0001592 | $0.0001516 | $0.0001528 | $1.68 | $0 |
| 2019-05-23 | $0.0001528 | $0.0001531 | $0.0001276 | $0.0001516 | $10.51 | $0 |
| 2019-05-24 | $0.0001516 | $0.0002389 | $0.0001509 | $0.0001598 | $3.13 | $0 |
| 2019-05-25 | $0.0001598 | $0.0001779 | $0.00008332 | $0.00008398 | $16.00 | $0 |
| 2019-05-26 | $0.00008387 | $0.0002607 | $0.00008379 | $0.0002604 | $18.48 | $0 |
| 2019-05-27 | $0.0002605 | $0.0002659 | $0.0001135 | $0.0001413 | $7.97 | $0 |
| 2019-05-28 | $0.0001412 | $0.0001538 | $0.0001271 | $0.0001418 | $6.65 | $0 |
| 2019-05-29 | $0.0001418 | $0.0001630 | $0.0001323 | $0.0001605 | $6.12 | $0 |
| 2019-05-30 | $0.0001605 | $0.0002617 | $0.0001230 | $0.0001657 | $2.53 | $0 |
| 2019-05-31 | $0.0001657 | $0.0002499 | $0.0001656 | $0.0001712 | $3.46 | $0 |