CRYPTOBUCKS CBUCKS
Xếp hạng #?
09:43:34 21/07/2021
CRYPTOBUCKS (CBUCKS)
Không theo dõi
Lịch sử giá CRYPTOBUCKS (CBUCKS) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.004367 | $0.004419 | $0.004249 | $0.004325 | $78.96 | $17,005,759 |
| 2020-09-02 | $0.004322 | $0.004380 | $0.004280 | $0.004332 | $15.23 | $17,032,832 |
| 2020-09-03 | $0.004329 | $0.004538 | $0.004312 | $0.004448 | $78.96 | $17,490,912 |
| 2020-09-04 | $0.004441 | $0.004558 | $0.004373 | $0.004440 | $19.75 | $17,457,974 |
| 2020-09-05 | $0.004441 | $0.004444 | $0.004283 | $0.004331 | $19.70 | $17,029,995 |
| 2020-09-06 | $0.004331 | $0.004469 | $0.004310 | $0.004441 | $17.72 | $17,460,656 |
| 2020-09-07 | $0.004441 | $0.004456 | $0.004399 | $0.004441 | $25.50 | $17,463,374 |
| 2020-09-08 | $0.004439 | $0.004457 | $0.004373 | $0.004418 | $32.83 | $17,372,964 |
| 2020-09-09 | $0.004420 | $0.004447 | $0.004390 | $0.004429 | $59.52 | $17,414,611 |
| 2020-09-10 | $0.004429 | $0.004449 | $0.004385 | $0.004414 | $97.02 | $17,357,310 |
| 2020-09-11 | $0.004414 | $0.004436 | $0.004295 | $0.004348 | $56.73 | $17,094,459 |
| 2020-09-12 | $0.004348 | $0.004965 | $0.004251 | $0.004889 | $172.72 | $19,224,697 |
| 2020-09-13 | $0.004894 | $0.006009 | $0.004888 | $0.005344 | $110.65 | $21,012,402 |
| 2020-09-14 | $0.005345 | $0.006156 | $0.004822 | $0.004830 | $122.86 | $18,990,711 |
| 2020-09-15 | $0.004830 | $0.005906 | $0.004777 | $0.005890 | $74.81 | $23,160,785 |
| 2020-09-16 | $0.005892 | $0.007846 | $0.005531 | $0.005598 | $91.80 | $22,012,678 |
| 2020-09-17 | $0.005598 | $0.008592 | $0.005094 | $0.005105 | $158.43 | $20,071,770 |
| 2020-09-18 | $0.005105 | $0.008097 | $0.005072 | $0.007586 | $33.83 | $29,826,775 |
| 2020-09-19 | $0.007586 | $0.007959 | $0.005996 | $0.006104 | $63.89 | $24,001,887 |
| 2020-09-20 | $0.006105 | $0.006116 | $0.004378 | $0.004407 | $268.60 | $17,328,659 |
| 2020-09-21 | $0.004407 | $0.004439 | $0.004387 | $0.004402 | $16.10 | $17,310,269 |
| 2020-09-22 | $0.004410 | $0.004422 | $0.004381 | $0.004388 | $17.13 | $17,255,592 |
| 2020-09-23 | $0.004384 | $0.004387 | $0.004367 | $0.004376 | $50.40 | $17,206,642 |
| 2020-09-24 | $0.004376 | $0.004377 | $0.004033 | $0.004101 | $285.62 | $16,125,956 |
| 2020-09-25 | $0.004101 | $0.004103 | $0.004005 | $0.004021 | $92.93 | $15,810,209 |
| 2020-09-26 | $0.004021 | $0.004113 | $0.004020 | $0.004108 | $79.99 | $16,150,788 |
| 2020-09-27 | $0.004108 | $0.004109 | $0.004010 | $0.004056 | $42.37 | $15,948,331 |
| 2020-09-28 | $0.004056 | $0.004059 | $0.003988 | $0.003989 | $77.30 | $15,686,648 |
| 2020-09-29 | $0.003989 | $0.004104 | $0.003964 | $0.004088 | $82.97 | $16,075,999 |
| 2020-09-30 | $0.004088 | $0.004117 | $0.002927 | $0.003326 | $117.13 | $13,078,669 |