CRYPTOBUCKS CBUCKS
Xếp hạng #?
09:43:34 21/07/2021
CRYPTOBUCKS (CBUCKS)
Không theo dõi
Lịch sử giá CRYPTOBUCKS (CBUCKS) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.02091 | $0.02119 | $0.02074 | $0.02101 | $0 | $82,617,264 |
| 2021-01-02 | $0.02101 | $0.02157 | $0.002772 | $0.002892 | $0.1553 | $11,371,947 |
| 2021-01-03 | $0.002891 | $0.02436 | $0.002885 | $0.02393 | $0 | $94,080,160 |
| 2021-01-04 | $0.02397 | $0.02526 | $0.02193 | $0.02407 | $0 | $94,645,462 |
| 2021-01-05 | $0.02408 | $0.02560 | $0.02305 | $0.02532 | $0 | $99,558,497 |
| 2021-01-06 | $0.02529 | $0.02716 | $0.02491 | $0.02716 | $0 | $106,780,482 |
| 2021-01-07 | $0.02717 | $0.02872 | $0.02673 | $0.02826 | $0 | $111,102,898 |
| 2021-01-08 | $0.02827 | $0.02955 | $0.01034 | $0.01061 | $5.21 | $41,708,367 |
| 2021-01-09 | $0.01061 | $0.01077 | $0.01014 | $0.01047 | $9.37 | $41,154,277 |
| 2021-01-10 | $0.01047 | $0.02961 | $0.009356 | $0.02921 | $0 | $114,857,455 |
| 2021-01-11 | $0.02920 | $0.02920 | $0.02359 | $0.02682 | $0 | $105,473,585 |
| 2021-01-12 | $0.02685 | $0.02767 | $0.02510 | $0.02581 | $0 | $101,487,648 |
| 2021-01-13 | $0.02584 | $0.02799 | $0.02493 | $0.02786 | $0 | $109,534,363 |
| 2021-01-14 | $0.02787 | $0.02971 | $0.02742 | $0.02925 | $0 | $115,020,827 |
| 2021-01-15 | $0.02925 | $0.02963 | $0.002773 | $0.002939 | $16.65 | $11,554,702 |
| 2021-01-16 | $0.002946 | $0.02791 | $0.002855 | $0.02702 | $0 | $106,236,611 |
| 2021-01-17 | $0.02701 | $0.02789 | $0.009263 | $0.009301 | $1.03 | $36,572,638 |
| 2021-01-18 | $0.009306 | $0.02850 | $0.009070 | $0.02849 | $0 | $112,010,283 |
| 2021-01-19 | $0.02844 | $0.03010 | $0.02834 | $0.02905 | $0 | $114,233,657 |
| 2021-01-20 | $0.02901 | $0.02933 | $0.02714 | $0.02886 | $0 | $113,470,585 |
| 2021-01-21 | $0.02882 | $0.02882 | $0.02466 | $0.02507 | $0 | $0 |
| 2021-01-22 | $0.02504 | $0.02733 | $0.02376 | $0.02673 | $0 | $0 |
| 2021-01-23 | $0.02676 | $0.02710 | $0.02588 | $0.02631 | $0 | $0 |
| 2021-01-24 | $0.02631 | $0.02755 | $0.02615 | $0.02751 | $0 | $0 |
| 2021-01-25 | $0.02750 | $0.02825 | $0.006699 | $0.01280 | $31.78 | $0 |
| 2021-01-26 | $0.01280 | $0.01284 | $0.005225 | $0.005350 | $19.34 | $0 |
| 2021-01-27 | $0.005348 | $0.02522 | $0.005302 | $0.02379 | $0 | $0 |
| 2021-01-28 | $0.02382 | $0.02485 | $0.009662 | $0.01024 | $0.3200 | $0 |
| 2021-01-29 | $0.01024 | $0.02988 | $0.009847 | $0.02778 | $0 | $0 |
| 2021-01-30 | $0.02781 | $0.02815 | $0.02686 | $0.02776 | $0 | $0 |
| 2021-01-31 | $0.02775 | $0.02777 | $0.02630 | $0.02685 | $0 | $0 |