CARDbuyers BCARD
Xếp hạng #?
12:43:16 17/09/2020
CARDbuyers (BCARD)
Không theo dõi
Lịch sử giá CARDbuyers (BCARD) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0001711 | $0.0002272 | $0.0001693 | $0.0001710 | $5.22 | $0 |
| 2019-06-02 | $0.0001710 | $0.0001759 | $0.0001709 | $0.0001746 | $0.8625 | $0 |
| 2019-06-03 | $0.0001746 | $0.0001746 | $0.0001627 | $0.0001635 | $0.9584 | $0 |
| 2019-06-04 | $0.0001633 | $0.0001633 | $0.0001500 | $0.0001537 | $1.23 | $0 |
| 2019-06-05 | $0.0001537 | $0.0002356 | $0.0001525 | $0.0001558 | $0.9489 | $0 |
| 2019-06-06 | $0.0001558 | $0.0001586 | $0.0001503 | $0.0001560 | $3.06 | $0 |
| 2019-06-07 | $0.0002341 | $0.0002402 | $0.0001424 | $0.0002232 | $1.76 | $0 |
| 2019-06-08 | $0.0002231 | $0.0002399 | $0.0001435 | $0.0001584 | $1.52 | $0 |
| 2019-06-09 | $0.0001585 | $0.0001592 | $0.0001508 | $0.0001533 | $2.07 | $0 |
| 2019-06-10 | $0.0001529 | $0.0002308 | $0.0001132 | $0.0001460 | $1.22 | $0 |
| 2019-06-11 | $0.0001462 | $0.0001592 | $0.0001139 | $0.0001580 | $7.06 | $0 |
| 2019-06-12 | $0.0001583 | $0.0001610 | $0.0001213 | $0.0001440 | $8.04 | $0 |
| 2019-06-13 | $0.0001441 | $0.0001660 | $0.0001430 | $0.0001644 | $3.44 | $0 |
| 2019-06-14 | $0.0001645 | $0.0002331 | $0.0001634 | $0.0001735 | $16.07 | $0 |
| 2019-06-15 | $0.0001736 | $0.0002657 | $0.0001722 | $0.0002650 | $13.50 | $0 |
| 2019-06-16 | $0.0002650 | $0.0002696 | $0.0001770 | $0.0001797 | $8.26 | $0 |
| 2019-06-17 | $0.0001797 | $0.0002809 | $0.0001089 | $0.0002799 | $2.90 | $0 |
| 2019-06-18 | $0.0002798 | $0.0002807 | $0.0001797 | $0.0001812 | $10.13 | $0 |
| 2019-06-19 | $0.0001814 | $0.0002783 | $0.0001812 | $0.0002781 | $1.79 | $0 |
| 2019-06-20 | $0.0002781 | $0.0002793 | $0.00009220 | $0.0001902 | $17.55 | $0 |
| 2019-06-21 | $0.0001904 | $0.0002983 | $0.00009654 | $0.0002026 | $36.38 | $0 |
| 2019-06-22 | $0.0002032 | $0.0002234 | $0.0002016 | $0.0002140 | $28.06 | $0 |
| 2019-06-23 | $0.0002140 | $0.0003265 | $0.0001074 | $0.0001085 | $0.8916 | $0 |
| 2019-06-24 | $0.0001085 | $0.0001107 | $0.0001060 | $0.0001101 | $0 | $0 |
| 2019-06-25 | $0.0001101 | $0.0003416 | $0.0001100 | $0.0001179 | $45.17 | $0 |
| 2019-06-26 | $0.0001179 | $0.0001376 | $0.0001174 | $0.0001299 | $1.06 | $0 |
| 2019-06-27 | $0.0001299 | $0.0001330 | $0.0001044 | $0.0001114 | $20.16 | $0 |
| 2019-06-28 | $0.0001116 | $0.0001242 | $0.0001085 | $0.0001239 | $0.1039 | $0 |
| 2019-06-29 | $0.0001240 | $0.0001240 | $0.0001146 | $0.0001193 | $0.09454 | $0 |
| 2019-06-30 | $0.0001192 | $0.0001217 | $0.0001075 | $0.0001075 | $2.18 | $0 |