BitDice CSNO
Xếp hạng #?
12:43:16 17/09/2020
BitDice (CSNO)
Không theo dõi
Lịch sử giá BitDice (CSNO) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.03510 | $0.03577 | $0.03463 | $0.03525 | $309.55 | $2,467,620 |
| 2019-11-02 | $0.03524 | $0.03618 | $0.03358 | $0.03588 | $65.74 | $2,511,569 |
| 2019-11-03 | $0.03590 | $0.03767 | $0.03375 | $0.03671 | $326.14 | $2,569,823 |
| 2019-11-04 | $0.03667 | $0.03832 | $0.03541 | $0.03784 | $5.69 | $2,649,028 |
| 2019-11-05 | $0.03784 | $0.03830 | $0.03529 | $0.03539 | $6.86 | $2,477,302 |
| 2019-11-06 | $0.03539 | $0.03804 | $0.03528 | $0.03544 | $10.69 | $2,480,791 |
| 2019-11-07 | $0.03543 | $0.03801 | $0.03355 | $0.03531 | $680.92 | $2,471,451 |
| 2019-11-08 | $0.03428 | $0.03469 | $0.03198 | $0.03344 | $102.23 | $2,340,843 |
| 2019-11-09 | $0.03344 | $0.03376 | $0.03265 | $0.03267 | $3.14 | $2,286,703 |
| 2019-11-10 | $0.03266 | $0.03348 | $0.03256 | $0.03285 | $547.78 | $2,299,248 |
| 2019-11-11 | $0.03284 | $0.03438 | $0.03242 | $0.03329 | $71.40 | $2,330,457 |
| 2019-11-12 | $0.03329 | $0.03346 | $0.03150 | $0.03196 | $344.24 | $2,236,959 |
| 2019-11-13 | $0.03196 | $0.04484 | $0.03182 | $0.03356 | $8,712.83 | $2,349,438 |
| 2019-11-14 | $0.03356 | $0.03373 | $0.03313 | $0.03318 | $0 | $2,322,858 |
| 2019-11-15 | $0.03318 | $0.03318 | $0.03220 | $0.03223 | $17.31 | $2,255,953 |
| 2019-11-16 | $0.03224 | $0.03238 | $0.03215 | $0.03236 | $0 | $2,264,941 |
| 2019-11-17 | $0.03236 | $0.03236 | $0.03236 | $0.03236 | $0 | $2,264,941 |
| 2019-11-18 | $0.03236 | $0.03419 | $0.03197 | $0.03215 | $2,166.01 | $2,250,379 |
| 2019-11-19 | $0.03215 | $0.03260 | $0.03130 | $0.03154 | $0 | $2,207,790 |
| 2019-11-20 | $0.03154 | $0.03154 | $0.03078 | $0.03089 | $18.68 | $2,162,649 |
| 2019-11-21 | $0.03086 | $0.03091 | $0.03016 | $0.03022 | $0 | $2,115,428 |
| 2019-11-22 | $0.03022 | $0.03022 | $0.03022 | $0.03022 | $0 | $2,115,428 |
| 2019-11-23 | $0.03022 | $0.03022 | $0.03022 | $0.03022 | $0 | $2,115,428 |
| 2019-11-24 | $0.03022 | $0.03022 | $0.02660 | $0.02660 | $13.30 | $1,862,122 |
| 2019-11-25 | $0.02661 | $0.02781 | $0.02510 | $0.02749 | $0 | $1,924,511 |
| 2019-11-26 | $0.02749 | $0.02917 | $0.02749 | $0.02871 | $0.02871 | $2,009,989 |
| 2019-11-27 | $0.02840 | $0.02883 | $0.02436 | $0.02685 | $1,614.82 | $1,879,644 |
| 2019-11-28 | $0.02686 | $0.02844 | $0.02673 | $0.02764 | $5.33 | $1,934,841 |
| 2019-11-29 | $0.02764 | $0.02887 | $0.02761 | $0.02884 | $0 | $2,018,546 |
| 2019-11-30 | $0.02884 | $0.02884 | $0.02766 | $0.02790 | $0.2232 | $1,952,872 |