CRYPTOBUCKS CBUCKS
Xếp hạng #?
09:43:34 21/07/2021
CRYPTOBUCKS (CBUCKS)
Không theo dõi
Lịch sử giá CRYPTOBUCKS (CBUCKS) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.003326 | $0.004018 | $0.0005999 | $0.003729 | $24.98 | $14,662,416 |
| 2020-10-02 | $0.003729 | $0.004166 | $0.003728 | $0.004145 | $290.01 | $16,299,550 |
| 2020-10-03 | $0.004145 | $0.004561 | $0.004145 | $0.004539 | $0 | $17,846,245 |
| 2020-10-04 | $0.004539 | $0.004547 | $0.004157 | $0.004158 | $347.16 | $16,347,917 |
| 2020-10-05 | $0.004158 | $0.004159 | $0.004111 | $0.004112 | $341.54 | $16,166,711 |
| 2020-10-06 | $0.004112 | $0.004127 | $0.004110 | $0.004127 | $201.57 | $16,226,828 |
| 2020-10-07 | $0.004127 | $0.004128 | $0.002592 | $0.002592 | $169.94 | $10,192,305 |
| 2020-10-08 | $0.002592 | $0.004138 | $0.002591 | $0.004130 | $463.42 | $16,239,111 |
| 2020-10-09 | $0.004130 | $0.004133 | $0.004125 | $0.004133 | $30.24 | $16,250,502 |
| 2020-10-10 | $0.004133 | $0.008235 | $0.004129 | $0.007771 | $417.48 | $30,557,070 |
| 2020-10-11 | $0.007771 | $0.007849 | $0.004116 | $0.004118 | $45.86 | $16,192,125 |
| 2020-10-12 | $0.004118 | $0.004125 | $0.004118 | $0.004125 | $16.25 | $16,220,997 |
| 2020-10-13 | $0.004125 | $0.004205 | $0.004125 | $0.004205 | $168.63 | $16,532,861 |
| 2020-10-14 | $0.004205 | $0.004205 | $0.003854 | $0.003854 | $227.96 | $15,155,523 |
| 2020-10-15 | $0.003854 | $0.004246 | $0.001961 | $0.004245 | $287.56 | $16,693,251 |
| 2020-10-16 | $0.004245 | $0.004246 | $0.004172 | $0.004204 | $250.30 | $16,531,754 |
| 2020-10-17 | $0.004204 | $0.004284 | $0.004204 | $0.004268 | $33.15 | $16,781,726 |
| 2020-10-18 | $0.004268 | $0.004404 | $0.004268 | $0.004403 | $141.63 | $17,314,427 |
| 2020-10-19 | $0.004403 | $0.004405 | $0.004357 | $0.004358 | $42.37 | $17,134,598 |
| 2020-10-20 | $0.004358 | $0.004358 | $0.004302 | $0.004334 | $315.42 | $17,042,398 |
| 2020-10-21 | $0.004334 | $0.004354 | $0.004327 | $0.004353 | $10.09 | $17,115,945 |
| 2020-10-22 | $0.004353 | $0.004405 | $0.004353 | $0.004400 | $108.06 | $17,300,067 |
| 2020-10-23 | $0.004400 | $0.009406 | $0.004324 | $0.004330 | $371.40 | $17,025,002 |
| 2020-10-24 | $0.004330 | $0.004351 | $0.004330 | $0.004341 | $23.87 | $17,068,648 |
| 2020-10-25 | $0.004341 | $0.009389 | $0.004303 | $0.009365 | $0 | $36,823,409 |
| 2020-10-26 | $0.009367 | $0.009386 | $0.004308 | $0.004334 | $11.52 | $17,041,938 |
| 2020-10-27 | $0.004334 | $0.004343 | $0.004312 | $0.004313 | $12.82 | $16,957,096 |
| 2020-10-28 | $0.004313 | $0.004314 | $0.004265 | $0.004265 | $42.03 | $16,771,820 |
| 2020-10-29 | $0.004265 | $0.004290 | $0.004265 | $0.004289 | $9.57 | $16,862,431 |
| 2020-10-30 | $0.004289 | $0.004361 | $0.004288 | $0.004344 | $158.37 | $17,080,378 |
| 2020-10-31 | $0.004344 | $0.004344 | $0.004311 | $0.004331 | $122.44 | $17,029,037 |