CRYPTOBUCKS CBUCKS
Xếp hạng #?
09:43:34 21/07/2021
CRYPTOBUCKS (CBUCKS)
Không theo dõi
Lịch sử giá CRYPTOBUCKS (CBUCKS) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.01449 | $0.01483 | $0.01441 | $0.01475 | $25,607.37 | $0 |
| 2020-02-02 | $0.01475 | $0.01495 | $0.01447 | $0.01477 | $149,581 | $0 |
| 2020-02-03 | $0.01477 | $0.01510 | $0.01461 | $0.01478 | $87,861.76 | $0 |
| 2020-02-04 | $0.01478 | $0.01490 | $0.01450 | $0.01469 | $82,152.36 | $0 |
| 2020-02-05 | $0.01469 | $0.01601 | $0.01454 | $0.01523 | $119,181 | $0 |
| 2020-02-06 | $0.01523 | $0.01567 | $0.01510 | $0.01534 | $46,443.43 | $0 |
| 2020-02-07 | $0.01535 | $0.01575 | $0.01535 | $0.01569 | $105,493 | $0 |
| 2020-02-08 | $0.01569 | $0.01569 | $0.01504 | $0.01541 | $86,314.82 | $0 |
| 2020-02-09 | $0.01541 | $0.01589 | $0.01407 | $0.01577 | $52,769.64 | $0 |
| 2020-02-10 | $0.01577 | $0.01601 | $0.01526 | $0.01534 | $43,115.81 | $0 |
| 2020-02-11 | $0.01534 | $0.01616 | $0.01521 | $0.01613 | $21,236.34 | $0 |
| 2020-02-12 | $0.01613 | $0.01643 | $0.01470 | $0.01584 | $32,127.43 | $0 |
| 2020-02-13 | $0.01584 | $0.01616 | $0.01265 | $0.01615 | $22,127.94 | $0 |
| 2020-02-14 | $0.01615 | $0.01653 | $0.01565 | $0.01613 | $24,776.22 | $0 |
| 2020-02-15 | $0.01613 | $0.01991 | $0.01434 | $0.01937 | $138,858 | $0 |
| 2020-02-16 | $0.01936 | $0.01969 | $0.01798 | $0.01888 | $15,600.58 | $0 |
| 2020-02-17 | $0.01860 | $0.01970 | $0.01515 | $0.01788 | $92,789.09 | $0 |
| 2020-02-18 | $0.01787 | $0.01982 | $0.005468 | $0.01710 | $3,371.73 | $12,536,615 |
| 2020-02-19 | $0.01711 | $0.01997 | $0.01702 | $0.01897 | $32,480.36 | $13,902,027 |
| 2020-02-20 | $0.01897 | $0.02011 | $0.01862 | $0.01929 | $157,097 | $14,136,518 |
| 2020-02-21 | $0.01928 | $0.02034 | $0.01469 | $0.02017 | $107,256 | $14,780,678 |
| 2020-02-22 | $0.02017 | $0.02032 | $0.01616 | $0.02022 | $444,232 | $14,820,595 |
| 2020-02-23 | $0.02022 | $0.02088 | $0.01741 | $0.02084 | $328,099 | $15,272,951 |
| 2020-02-24 | $0.02086 | $0.02092 | $0.01649 | $0.01734 | $107,815 | $12,711,276 |
| 2020-02-25 | $0.01734 | $0.01975 | $0.01306 | $0.01925 | $60,591.50 | $15,580,181 |
| 2020-02-26 | $0.01926 | $0.02011 | $0.006040 | $0.01956 | $71,379.18 | $15,827,568 |
| 2020-02-27 | $0.01958 | $0.01966 | $0.002250 | $0.01924 | $31,994.12 | $15,572,141 |
| 2020-02-28 | $0.01926 | $0.01978 | $0.01657 | $0.01835 | $14,858.20 | $14,846,551 |
| 2020-02-29 | $0.01832 | $0.02109 | $0.004084 | $0.01889 | $556,745 | $15,286,546 |