BitDice CSNO
Xếp hạng #?
12:43:16 17/09/2020
BitDice (CSNO)
Không theo dõi
Lịch sử giá BitDice (CSNO) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.02790 | $0.02852 | $0.02713 | $0.02791 | $337.80 | $1,953,367 |
| 2019-12-02 | $0.02791 | $0.02814 | $0.02609 | $0.02625 | $0.2397 | $1,837,229 |
| 2019-12-03 | $0.02627 | $0.02684 | $0.02586 | $0.02647 | $0 | $1,853,211 |
| 2019-12-04 | $0.02647 | $0.02648 | $0.02510 | $0.02543 | $573.22 | $1,780,205 |
| 2019-12-05 | $0.02539 | $0.02843 | $0.02531 | $0.02815 | $0.08445 | $1,970,489 |
| 2019-12-06 | $0.02815 | $0.02829 | $0.02585 | $0.02645 | $4.83 | $1,851,507 |
| 2019-12-07 | $0.02645 | $0.02809 | $0.02636 | $0.02798 | $3.63 | $1,958,683 |
| 2019-12-08 | $0.02798 | $0.02843 | $0.02622 | $0.02757 | $44.00 | $1,929,944 |
| 2019-12-09 | $0.02756 | $0.02915 | $0.02725 | $0.02826 | $22.88 | $1,978,180 |
| 2019-12-10 | $0.02827 | $0.02842 | $0.02796 | $0.02800 | $0 | $1,960,143 |
| 2019-12-11 | $0.02800 | $0.02800 | $0.02655 | $0.02665 | $1.92 | $1,865,160 |
| 2019-12-12 | $0.02665 | $0.02688 | $0.02645 | $0.02660 | $0 | $1,862,165 |
| 2019-12-13 | $0.02660 | $0.02660 | $0.02660 | $0.02660 | $0 | $1,862,165 |
| 2019-12-14 | $0.02660 | $0.02719 | $0.02463 | $0.02711 | $91.88 | $1,897,830 |
| 2019-12-15 | $0.02710 | $0.02732 | $0.02682 | $0.02708 | $0 | $1,895,875 |
| 2019-12-16 | $0.02708 | $0.02708 | $0.02708 | $0.02708 | $0 | $1,895,875 |
| 2019-12-17 | $0.02708 | $0.02708 | $0.02708 | $0.02708 | $0 | $1,895,875 |
| 2019-12-18 | $0.02708 | $0.02797 | $0.02260 | $0.02779 | $230.51 | $1,945,011 |
| 2019-12-19 | $0.02779 | $0.02802 | $0.02435 | $0.02496 | $177.24 | $1,746,952 |
| 2019-12-20 | $0.02496 | $0.02499 | $0.02476 | $0.02489 | $0 | $1,742,288 |
| 2019-12-21 | $0.02489 | $0.02752 | $0.02149 | $0.02674 | $3,447.83 | $1,871,467 |
| 2019-12-22 | $0.02674 | $0.02779 | $0.02667 | $0.02761 | $0 | $1,932,966 |
| 2019-12-23 | $0.02761 | $0.02761 | $0.02761 | $0.02761 | $0 | $1,932,966 |
| 2019-12-24 | $0.02761 | $0.02761 | $0.02761 | $0.02761 | $0 | $1,932,966 |
| 2019-12-25 | $0.02761 | $0.02761 | $0.02295 | $0.02728 | $875.70 | $1,909,693 |
| 2019-12-26 | $0.02728 | $0.02758 | $0.02698 | $0.02734 | $8.24 | $1,913,511 |
| 2019-12-27 | $0.02734 | $0.02786 | $0.02714 | $0.02757 | $0 | $1,929,737 |
| 2019-12-28 | $0.02757 | $0.02757 | $0.02757 | $0.02757 | $0 | $1,929,737 |
| 2019-12-29 | $0.02757 | $0.02857 | $0.02757 | $0.02783 | $18.56 | $1,948,444 |
| 2019-12-30 | $0.02783 | $0.02798 | $0.02728 | $0.02740 | $0 | $1,917,748 |
| 2019-12-31 | $0.02740 | $0.02761 | $0.02466 | $0.02730 | $39.95 | $1,911,337 |