CRYPTOBUCKS CBUCKS
Xếp hạng #?
09:43:34 21/07/2021
CRYPTOBUCKS (CBUCKS)
Không theo dõi
Lịch sử giá CRYPTOBUCKS (CBUCKS) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.01889 | $0.02000 | $0.01450 | $0.01783 | $8,416.10 | $14,423,715 |
| 2020-03-02 | $0.01783 | $0.02144 | $0.01780 | $0.02041 | $457,955 | $16,515,792 |
| 2020-03-03 | $0.02041 | $0.02151 | $0.02023 | $0.02135 | $275,854 | $17,279,525 |
| 2020-03-04 | $0.02135 | $0.02181 | $0.01906 | $0.02181 | $31,252.43 | $17,648,804 |
| 2020-03-05 | $0.02182 | $0.02290 | $0.02152 | $0.02180 | $1,052,206 | $17,640,406 |
| 2020-03-06 | $0.02180 | $0.02234 | $0.02064 | $0.02096 | $117,607 | $16,957,471 |
| 2020-03-07 | $0.02096 | $0.02235 | $0.01824 | $0.02090 | $571,419 | $16,915,618 |
| 2020-03-08 | $0.02090 | $0.02119 | $0.01975 | $0.01976 | $69,330.47 | $15,988,356 |
| 2020-03-09 | $0.01975 | $0.02164 | $0.01935 | $0.02148 | $243,236 | $5,686,580 |
| 2020-03-10 | $0.02147 | $0.02206 | $0.02145 | $0.02175 | $113,287 | $5,758,506 |
| 2020-03-11 | $0.02174 | $0.02215 | $0.01707 | $0.02195 | $118,537 | $5,811,740 |
| 2020-03-12 | $0.02195 | $0.02249 | $0.01455 | $0.01492 | $382,402 | $3,951,198 |
| 2020-03-13 | $0.01492 | $0.01538 | $0.01098 | $0.01501 | $71,723.47 | $3,973,495 |
| 2020-03-14 | $0.01499 | $0.01519 | $0.01375 | $0.01395 | $166,628 | $3,693,482 |
| 2020-03-15 | $0.01395 | $0.01522 | $0.01299 | $0.01500 | $71,821.73 | $3,972,336 |
| 2020-03-16 | $0.01497 | $0.01550 | $0.01450 | $0.01474 | $71,435.98 | $43,139,147 |
| 2020-03-17 | $0.01472 | $0.01532 | $0.01282 | $0.01490 | $513,813 | $43,594,639 |
| 2020-03-18 | $0.01486 | $0.01558 | $0.01241 | $0.01241 | $17,762.37 | $36,652,044 |
| 2020-03-19 | $0.01241 | $0.01591 | $0.01241 | $0.01572 | $341,511 | $46,428,991 |
| 2020-03-20 | $0.01572 | $0.01721 | $0.01418 | $0.01441 | $114,771 | $42,570,609 |
| 2020-03-21 | $0.01441 | $0.01650 | $0.01438 | $0.01626 | $105,226 | $48,186,177 |
| 2020-03-22 | $0.01624 | $0.01739 | $0.01460 | $0.01463 | $173,553 | $43,372,542 |
| 2020-03-23 | $0.01463 | $0.04549 | $0.01428 | $0.04549 | $14,508.97 | $134,827,593 |
| 2020-03-24 | $0.04552 | $0.09382 | $0.01701 | $0.01729 | $169,968 | $51,251,399 |
| 2020-03-25 | $0.01729 | $0.02070 | $0.01303 | $0.01800 | $183,317 | $53,351,102 |
| 2020-03-26 | $0.01800 | $0.01809 | $0.01738 | $0.01762 | $104,478 | $52,232,994 |
| 2020-03-27 | $0.01762 | $0.01817 | $0.01762 | $0.01794 | $59,371.40 | $53,184,701 |
| 2020-03-28 | $0.01791 | $0.01805 | $0.01730 | $0.01755 | $142,935 | $52,070,260 |
| 2020-03-29 | $0.01756 | $0.01770 | $0.01717 | $0.01749 | $140,419 | $51,877,276 |
| 2020-03-30 | $0.01749 | $0.01796 | $0.01708 | $0.01732 | $118,387 | $51,396,647 |
| 2020-03-31 | $0.01732 | $0.01735 | $0.01325 | $0.01725 | $201,623 | $51,189,561 |