CRYPTOBUCKS CBUCKS
Xếp hạng #?
09:43:34 21/07/2021
CRYPTOBUCKS (CBUCKS)
Không theo dõi
Lịch sử giá CRYPTOBUCKS (CBUCKS) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.008268 | $0.008881 | $0.008017 | $0.008439 | $1,201.32 | $33,181,407 |
| 2020-07-02 | $0.008434 | $0.009108 | $0.007148 | $0.007483 | $394.35 | $29,424,758 |
| 2020-07-03 | $0.007484 | $0.009176 | $0.007374 | $0.007804 | $704.60 | $30,684,490 |
| 2020-07-04 | $0.007800 | $0.008176 | $0.007272 | $0.007495 | $857.77 | $29,471,092 |
| 2020-07-05 | $0.007492 | $0.007724 | $0.006902 | $0.007292 | $443.02 | $28,671,862 |
| 2020-07-06 | $0.007292 | $0.007806 | $0.007098 | $0.007715 | $671.24 | $30,335,644 |
| 2020-07-07 | $0.007715 | $0.007814 | $0.006337 | $0.006390 | $961.16 | $25,126,359 |
| 2020-07-08 | $0.006390 | $0.007658 | $0.005163 | $0.006733 | $4,030.98 | $26,474,982 |
| 2020-07-09 | $0.006733 | $0.007288 | $0.006400 | $0.006700 | $656.99 | $26,344,546 |
| 2020-07-10 | $0.006696 | $0.008031 | $0.001925 | $0.008008 | $1,522.04 | $31,488,272 |
| 2020-07-11 | $0.008008 | $0.008018 | $0.004543 | $0.005888 | $43.99 | $23,151,769 |
| 2020-07-12 | $0.005924 | $0.006373 | $0.005466 | $0.005773 | $457.78 | $22,699,648 |
| 2020-07-13 | $0.005773 | $0.006683 | $0.005561 | $0.006369 | $538.64 | $25,044,717 |
| 2020-07-14 | $0.006369 | $0.006386 | $0.005602 | $0.005608 | $829.58 | $22,050,495 |
| 2020-07-15 | $0.005607 | $0.007334 | $0.005597 | $0.006651 | $55.83 | $26,150,927 |
| 2020-07-16 | $0.006652 | $0.006807 | $0.005432 | $0.005443 | $1,080.21 | $21,401,029 |
| 2020-07-17 | $0.005442 | $0.005966 | $0.005134 | $0.005735 | $944.15 | $22,549,171 |
| 2020-07-18 | $0.005735 | $0.008076 | $0.004582 | $0.005736 | $101.11 | $22,554,773 |
| 2020-07-19 | $0.005762 | $0.007725 | $0.004650 | $0.006107 | $201.02 | $24,014,336 |
| 2020-07-20 | $0.006106 | $0.007348 | $0.005066 | $0.005619 | $638.70 | $22,095,768 |
| 2020-07-21 | $0.005620 | $0.005719 | $0.004989 | $0.005382 | $362.21 | $21,160,179 |
| 2020-07-22 | $0.005382 | $0.005404 | $0.003147 | $0.004770 | $117.98 | $18,755,306 |
| 2020-07-23 | $0.004768 | $0.005219 | $0.004758 | $0.005125 | $281.91 | $20,152,524 |
| 2020-07-24 | $0.005125 | $0.005243 | $0.001309 | $0.005171 | $277.34 | $20,334,083 |
| 2020-07-25 | $0.005172 | $0.007156 | $0.003264 | $0.005002 | $1,219.62 | $19,666,777 |
| 2020-07-26 | $0.004999 | $0.005040 | $0.004538 | $0.004541 | $153.48 | $17,856,473 |
| 2020-07-27 | $0.004541 | $0.01889 | $0.004388 | $0.004749 | $520.80 | $18,674,213 |
| 2020-07-28 | $0.004747 | $0.004755 | $0.004475 | $0.004518 | $223.58 | $17,766,621 |
| 2020-07-29 | $0.004518 | $0.004573 | $0.004118 | $0.004278 | $470.22 | $16,819,424 |
| 2020-07-30 | $0.004278 | $0.004526 | $0.004274 | $0.004517 | $316.72 | $17,760,407 |
| 2020-07-31 | $0.004517 | $0.004796 | $0.004457 | $0.004723 | $416.30 | $18,569,100 |