CARDbuyers BCARD
Xếp hạng #?
12:43:16 17/09/2020
CARDbuyers (BCARD)
Không theo dõi
Lịch sử giá CARDbuyers (BCARD) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0001075 | $0.0001118 | $0.0001006 | $0.0001056 | $2.26 | $0 |
| 2019-07-02 | $0.0001057 | $0.0001090 | $0.00009702 | $0.0001081 | $0.03451 | $0 |
| 2019-07-03 | $0.0001081 | $0.0002394 | $0.0001081 | $0.0002391 | $0.04182 | $0 |
| 2019-07-04 | $0.0002391 | $0.0002404 | $0.0001118 | $0.0001162 | $0.1465 | $0 |
| 2019-07-05 | $0.0001162 | $0.0002256 | $0.0001097 | $0.0001097 | $0.03000 | $0 |
| 2019-07-06 | $0.0001096 | $0.0001162 | $0.0001096 | $0.0001120 | $0.00005600 | $0 |
| 2019-07-07 | $0.0001120 | $0.0002251 | $0.0001114 | $0.0001145 | $0.3831 | $0 |
| 2019-07-08 | $0.0001145 | $0.0002467 | $0.0001138 | $0.0002456 | $14.85 | $0 |
| 2019-07-09 | $0.0002457 | $0.0002458 | $0.0001223 | $0.0001256 | $6.09 | $0 |
| 2019-07-10 | $0.0001256 | $0.0001314 | $0.0001167 | $0.0001214 | $0.01166 | $0 |
| 2019-07-11 | $0.0001214 | $0.0001331 | $0.0001132 | $0.0001184 | $12.20 | $0 |
| 2019-07-12 | $0.0001185 | $0.0001216 | $0.0001142 | $0.0001181 | $1.16 | $0 |
| 2019-07-13 | $0.0001182 | $0.0002285 | $0.0001087 | $0.0001138 | $0.02275 | $0 |
| 2019-07-14 | $0.0001138 | $0.0001144 | $0.0001058 | $0.0001058 | $0 | $0 |
| 2019-07-15 | $0.0001058 | $0.0002213 | $0.0001058 | $0.0002180 | $0.05450 | $0 |
| 2019-07-16 | $0.0002178 | $0.0002191 | $0.00009412 | $0.00009454 | $0.2125 | $0 |
| 2019-07-17 | $0.00009435 | $0.00009965 | $0.00009115 | $0.00009679 | $0.04411 | $0 |
| 2019-07-18 | $0.00009685 | $0.0002136 | $0.00009353 | $0.0001772 | $8.01 | $0 |
| 2019-07-19 | $0.0001772 | $0.0001782 | $0.0001021 | $0.0001052 | $0.003396 | $0 |
| 2019-07-20 | $0.0001053 | $0.0001107 | $0.0001043 | $0.0001078 | $18.16 | $0 |
| 2019-07-21 | $0.0001078 | $0.0001084 | $0.0001037 | $0.0001059 | $2.63 | $0 |
| 2019-07-22 | $0.0001059 | $0.0002115 | $0.0001014 | $0.0001034 | $23.91 | $0 |
| 2019-07-23 | $0.0001033 | $0.0001869 | $0.00009872 | $0.00009888 | $1.34 | $0 |
| 2019-07-24 | $0.00009888 | $0.0001659 | $0.00009601 | $0.00009806 | $7.37 | $0 |
| 2019-07-25 | $0.00009802 | $0.0002013 | $0.00009764 | $0.00009896 | $1.96 | $0 |
| 2019-07-26 | $0.00009896 | $0.0001978 | $0.00009718 | $0.0001973 | $0.01636 | $0 |
| 2019-07-27 | $0.0001973 | $0.0002032 | $0.0001008 | $0.0001895 | $0.1950 | $0 |
| 2019-07-28 | $0.0001895 | $0.0001913 | $0.00009228 | $0.0001906 | $0.3047 | $0 |
| 2019-07-29 | $0.0001907 | $0.0001936 | $0.00009471 | $0.00009522 | $4.55 | $0 |
| 2019-07-30 | $0.00009522 | $0.00009703 | $0.00009429 | $0.00009594 | $0.00009584 | $0 |
| 2019-07-31 | $0.00009591 | $0.0001213 | $0.00009591 | $0.0001213 | $0.4722 | $0 |