CRYPTOBUCKS CBUCKS
Xếp hạng #?
09:43:34 21/07/2021
CRYPTOBUCKS (CBUCKS)
Không theo dõi
Lịch sử giá CRYPTOBUCKS (CBUCKS) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.01725 | $0.01734 | $0.01614 | $0.01718 | $158,020 | $50,995,881 |
| 2020-04-02 | $0.01724 | $0.01844 | $0.01659 | $0.01686 | $99,756.99 | $50,059,578 |
| 2020-04-03 | $0.01688 | $0.01695 | $0.01636 | $0.01646 | $108,312 | $48,882,663 |
| 2020-04-04 | $0.01646 | $0.01914 | $0.01634 | $0.01650 | $142,235 | $49,006,395 |
| 2020-04-05 | $0.01650 | $0.01674 | $0.01252 | $0.01639 | $147,092 | $48,701,924 |
| 2020-04-06 | $0.01640 | $0.01823 | $0.01627 | $0.01785 | $82,536.13 | $53,042,827 |
| 2020-04-07 | $0.01783 | $0.01812 | $0.01778 | $0.01790 | $120,065 | $53,185,560 |
| 2020-04-08 | $0.01791 | $0.01797 | $0.01349 | $0.01782 | $116,666 | $52,937,737 |
| 2020-04-09 | $0.01780 | $0.01796 | $0.01768 | $0.01783 | $103,426 | $52,989,927 |
| 2020-04-10 | $0.01784 | $0.01816 | $0.01344 | $0.01354 | $24,685.65 | $40,245,763 |
| 2020-04-11 | $0.01354 | $0.01898 | $0.01030 | $0.01843 | $188,649 | $54,941,613 |
| 2020-04-12 | $0.01841 | $0.01902 | $0.01704 | $0.01743 | $1,093,358 | $51,955,571 |
| 2020-04-13 | $0.01741 | $0.01855 | $0.01709 | $0.01796 | $739,989 | $53,554,549 |
| 2020-04-14 | $0.01796 | $0.01865 | $0.01779 | $0.01827 | $669,465 | $54,474,873 |
| 2020-04-15 | $0.01819 | $0.01871 | $0.006455 | $0.01709 | $164,742 | $50,939,124 |
| 2020-04-16 | $0.01722 | $0.01867 | $0.01498 | $0.01781 | $105,509 | $53,081,250 |
| 2020-04-17 | $0.01780 | $0.01872 | $0.01189 | $0.01795 | $370,092 | $53,530,831 |
| 2020-04-18 | $0.01795 | $0.01819 | $0.01441 | $0.01725 | $311,299 | $51,446,804 |
| 2020-04-19 | $0.01726 | $0.01879 | $0.01459 | $0.01671 | $591,349 | $49,848,396 |
| 2020-04-20 | $0.01730 | $0.01863 | $0.01540 | $0.01787 | $442,509 | $53,308,204 |
| 2020-04-21 | $0.01806 | $0.01845 | $0.01272 | $0.01744 | $487,228 | $52,018,021 |
| 2020-04-22 | $0.01745 | $0.01803 | $0.01465 | $0.01706 | $434,931 | $50,891,242 |
| 2020-04-23 | $0.01712 | $0.01801 | $0.01667 | $0.01703 | $670,836 | $50,781,773 |
| 2020-04-24 | $0.01702 | $0.01877 | $0.01582 | $0.01585 | $646,778 | $47,289,045 |
| 2020-04-25 | $0.01585 | $0.01811 | $0.01546 | $0.01775 | $530,261 | $52,931,553 |
| 2020-04-26 | $0.01775 | $0.01790 | $0.01577 | $0.01662 | $471,162 | $49,565,419 |
| 2020-04-27 | $0.01662 | $0.01741 | $0.01608 | $0.01659 | $470,925 | $49,490,728 |
| 2020-04-28 | $0.01673 | $0.01920 | $0.01624 | $0.01920 | $461,907 | $57,272,940 |
| 2020-04-29 | $0.01919 | $0.02124 | $0.01697 | $0.01709 | $419,256 | $58,651,757 |
| 2020-04-30 | $0.01709 | $0.01859 | $0.01238 | $0.01810 | $445,968 | $70,451,691 |