BIZKEY BZKY
Xếp hạng #?
21:13:08 24/03/2021
BIZKEY (BZKY)
Không theo dõi
Lịch sử giá BIZKEY (BZKY) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.00005026 | $0.00005163 | $0.00005007 | $0.00005152 | $56.95 | $0 |
| 2020-11-02 | $0.00005153 | $0.00005242 | $0.00004953 | $0.00004981 | $57.05 | $0 |
| 2020-11-03 | $0.00004981 | $0.00005064 | $0.00004827 | $0.00005039 | $56.58 | $0 |
| 2020-11-04 | $0.00005039 | $0.00005300 | $0.00004912 | $0.00005228 | $59.45 | $0 |
| 2020-11-05 | $0.00005228 | $0.00005428 | $0.00005164 | $0.00005383 | $62.97 | $0 |
| 2020-11-06 | $0.00005383 | $0.00009087 | $0.00005369 | $0.00007730 | $92.64 | $0 |
| 2020-11-07 | $0.00007730 | $0.00007916 | $0.00006427 | $0.00006536 | $76.59 | $0 |
| 2020-11-08 | $0.00006536 | $0.00006867 | $0.00006497 | $0.00006803 | $75.79 | $0 |
| 2020-11-09 | $0.00006803 | $0.00006844 | $0.00006092 | $0.00006219 | $65.19 | $0 |
| 2020-11-10 | $0.00006218 | $0.00006353 | $0.00006154 | $0.00006296 | $69.89 | $0 |
| 2020-11-11 | $0.00006296 | $0.00006500 | $0.00005958 | $0.00006019 | $67.84 | $0 |
| 2020-11-12 | $0.00006018 | $0.00006080 | $0.00005877 | $0.00005993 | $67.26 | $0 |
| 2020-11-13 | $0.00005993 | $0.00006178 | $0.00005945 | $0.00006170 | $68.47 | $0 |
| 2020-11-14 | $0.00006170 | $0.00006177 | $0.00005889 | $0.00005982 | $66.69 | $0 |
| 2020-11-15 | $0.00005982 | $0.00005993 | $0.00005723 | $0.00005818 | $65.09 | $0 |
| 2020-11-16 | $0.00005818 | $0.00005917 | $0.00004548 | $0.00004599 | $56.73 | $0 |
| 2020-11-17 | $0.00004644 | $0.00005171 | $0.00004608 | $0.00004803 | $55.06 | $0 |
| 2020-11-18 | $0.00004804 | $0.00004920 | $0.00004658 | $0.00004794 | $53.28 | $0 |
| 2020-11-19 | $0.00004795 | $0.00004801 | $0.00004657 | $0.00004716 | $52.92 | $0 |
| 2020-11-20 | $0.00004716 | $0.00005136 | $0.00004716 | $0.00005098 | $57.31 | $0 |
| 2020-11-21 | $0.00005097 | $0.00005502 | $0.00005042 | $0.00005495 | $61.74 | $0 |
| 2020-11-22 | $0.00005495 | $0.00005794 | $0.00005145 | $0.00005581 | $62.79 | $0 |
| 2020-11-23 | $0.00005581 | $0.00006099 | $0.00005513 | $0.00006076 | $68.09 | $0 |
| 2020-11-24 | $0.00006086 | $0.00006212 | $0.00005938 | $0.00006038 | $68.07 | $0 |
| 2020-11-25 | $0.00006039 | $0.00006051 | $0.00004567 | $0.00004567 | $54.49 | $0 |
| 2020-11-26 | $0.00004565 | $0.00004707 | $0.00003573 | $0.00004665 | $62.65 | $0 |
| 2020-11-27 | $0.00004668 | $0.00005699 | $0.00004544 | $0.00005692 | $78.26 | $0 |
| 2020-11-28 | $0.00005692 | $0.00006028 | $0.00005589 | $0.00005922 | $71.56 | $0 |
| 2020-11-29 | $0.00005921 | $0.00009226 | $0.00005852 | $0.00009213 | $98.22 | $0 |
| 2020-11-30 | $0.00009212 | $0.00009445 | $0.00008573 | $0.00009221 | $106.42 | $0 |