CRYPTOBUCKS CBUCKS
Xếp hạng #?
09:43:34 21/07/2021
CRYPTOBUCKS (CBUCKS)
Không theo dõi
Lịch sử giá CRYPTOBUCKS (CBUCKS) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.01810 | $0.01900 | $0.01226 | $0.01706 | $369,785 | $66,406,935 |
| 2020-05-02 | $0.01707 | $0.01712 | $0.01431 | $0.01661 | $153,611 | $64,613,596 |
| 2020-05-03 | $0.01662 | $0.02125 | $0.01608 | $0.01676 | $547,906 | $65,207,045 |
| 2020-05-04 | $0.01679 | $0.01827 | $0.01612 | $0.01710 | $2,127,376 | $66,516,518 |
| 2020-05-05 | $0.01712 | $0.01880 | $0.01488 | $0.01633 | $1,279,171 | $63,519,504 |
| 2020-05-06 | $0.01627 | $0.01701 | $0.01520 | $0.01620 | $1,296,118 | $63,033,416 |
| 2020-05-07 | $0.01620 | $0.01798 | $0.01543 | $0.01568 | $1,390,692 | $61,000,802 |
| 2020-05-08 | $0.01568 | $0.01827 | $0.01522 | $0.01707 | $1,522,033 | $66,404,887 |
| 2020-05-09 | $0.01707 | $0.01895 | $0.01631 | $0.01893 | $1,192,465 | $73,650,643 |
| 2020-05-10 | $0.01893 | $0.01898 | $0.01649 | $0.01714 | $1,596,388 | $66,675,372 |
| 2020-05-11 | $0.01715 | $0.01725 | $0.01605 | $0.01670 | $1,566,106 | $64,959,532 |
| 2020-05-12 | $0.01678 | $0.01683 | $0.01549 | $0.01680 | $1,427,394 | $65,370,239 |
| 2020-05-13 | $0.01667 | $0.01753 | $0.01642 | $0.01668 | $1,160,747 | $64,888,745 |
| 2020-05-14 | $0.01668 | $0.01844 | $0.01645 | $0.01650 | $918,206 | $64,175,975 |
| 2020-05-15 | $0.01651 | $0.01691 | $0.01525 | $0.01667 | $1,320,719 | $64,838,464 |
| 2020-05-16 | $0.01669 | $0.02145 | $0.01522 | $0.02136 | $1,785,089 | $83,081,583 |
| 2020-05-17 | $0.02129 | $0.02150 | $0.01762 | $0.01771 | $1,702,903 | $68,890,688 |
| 2020-05-18 | $0.01767 | $0.01830 | $0.01666 | $0.01712 | $1,557,868 | $66,611,967 |
| 2020-05-19 | $0.01692 | $0.01865 | $0.01626 | $0.01835 | $1,423,688 | $71,388,644 |
| 2020-05-20 | $0.01821 | $0.01941 | $0.01722 | $0.01748 | $1,401,885 | $67,980,532 |
| 2020-05-21 | $0.01765 | $0.01826 | $0.01731 | $0.01764 | $1,616,314 | $68,618,178 |
| 2020-05-22 | $0.01768 | $0.01780 | $0.01656 | $0.01719 | $1,333,794 | $66,878,215 |
| 2020-05-23 | $0.01723 | $0.01807 | $0.01709 | $0.01800 | $1,098,660 | $70,015,927 |
| 2020-05-24 | $0.01802 | $0.01802 | $0.01634 | $0.01649 | $843,422 | $64,156,310 |
| 2020-05-25 | $0.01648 | $0.01735 | $0.01593 | $0.01718 | $872,462 | $66,833,882 |
| 2020-05-26 | $0.01724 | $0.01790 | $0.01649 | $0.01749 | $561,230 | $68,796,896 |
| 2020-05-27 | $0.01749 | $0.01806 | $0.01682 | $0.01793 | $905,963 | $70,486,353 |
| 2020-05-28 | $0.01794 | $0.01834 | $0.01685 | $0.01720 | $462,023 | $67,647,968 |
| 2020-05-29 | $0.01720 | $0.01784 | $0.01673 | $0.01761 | $790,364 | $69,238,770 |
| 2020-05-30 | $0.01752 | $0.01775 | $0.01618 | $0.01736 | $787,503 | $68,276,108 |
| 2020-05-31 | $0.01736 | $0.01825 | $0.01689 | $0.01726 | $941,431 | $67,879,429 |