BIZKEY BZKY
Xếp hạng #?
21:13:08 24/03/2021
BIZKEY (BZKY)
Không theo dõi
Lịch sử giá BIZKEY (BZKY) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.00009223 | $0.00009527 | $0.00008576 | $0.00008813 | $98.59 | $0 |
| 2020-12-02 | $0.00008810 | $0.00009060 | $0.00008681 | $0.00008976 | $101.81 | $0 |
| 2020-12-03 | $0.00008975 | $0.00009337 | $0.00008825 | $0.00009251 | $104.39 | $0 |
| 2020-12-04 | $0.00009251 | $0.00009285 | $0.00007401 | $0.00007403 | $91.03 | $0 |
| 2020-12-05 | $0.00007402 | $0.00007754 | $0.00007320 | $0.00007754 | $86.53 | $0 |
| 2020-12-06 | $0.00007756 | $0.00007888 | $0.00002922 | $0.00004814 | $57.04 | $0 |
| 2020-12-07 | $0.00004815 | $0.00006013 | $0.00004683 | $0.00004735 | $60.50 | $0 |
| 2020-12-08 | $0.00004735 | $0.0001913 | $0.00004583 | $0.00007766 | $93.43 | $0 |
| 2020-12-09 | $0.00007768 | $0.00008627 | $0.00007634 | $0.00008028 | $93.62 | $0 |
| 2020-12-10 | $0.00008029 | $0.00008044 | $0.00006597 | $0.00006716 | $79.36 | $0 |
| 2020-12-11 | $0.00006716 | $0.00006725 | $0.00005916 | $0.00006003 | $76.05 | $0 |
| 2020-12-12 | $0.00006004 | $0.00006307 | $0.00005998 | $0.00006255 | $69.45 | $0 |
| 2020-12-13 | $0.00006254 | $0.00006532 | $0.00006210 | $0.00006486 | $73.29 | $0 |
| 2020-12-14 | $0.00006486 | $0.00006495 | $0.00006348 | $0.00006446 | $71.30 | $0 |
| 2020-12-15 | $0.00006446 | $0.00006559 | $0.00006387 | $0.00006483 | $72.87 | $0 |
| 2020-12-16 | $0.00006483 | $0.00007640 | $0.00006402 | $0.00007636 | $86.84 | $0 |
| 2020-12-17 | $0.00007634 | $0.00007837 | $0.00006916 | $0.00007074 | $81.30 | $0 |
| 2020-12-18 | $0.00007072 | $0.00007290 | $0.00006956 | $0.00007202 | $80.41 | $0 |
| 2020-12-19 | $0.00007203 | $0.00007356 | $0.00007113 | $0.00007253 | $81.37 | $0 |
| 2020-12-20 | $0.00007252 | $0.00007259 | $0.00006875 | $0.00007021 | $79.62 | $0 |
| 2020-12-21 | $0.00007021 | $0.00007115 | $0.00006609 | $0.00006720 | $76.35 | $0 |
| 2020-12-22 | $0.00006708 | $0.00006986 | $0.00006485 | $0.00006985 | $77.83 | $0 |
| 2020-12-23 | $0.00006979 | $0.00007008 | $0.00006188 | $0.00006422 | $73.58 | $0 |
| 2020-12-24 | $0.00006421 | $0.00006752 | $0.00006255 | $0.00006725 | $75.05 | $0 |
| 2020-12-25 | $0.00006728 | $0.00006964 | $0.00006660 | $0.00006891 | $76.95 | $0 |
| 2020-12-26 | $0.00006891 | $0.00007158 | $0.00006791 | $0.00006996 | $78.07 | $0 |
| 2020-12-27 | $0.00006994 | $0.00007815 | $0.00006912 | $0.00007511 | $82.88 | $0 |
| 2020-12-28 | $0.00007509 | $0.00008205 | $0.00007509 | $0.00008043 | $90.30 | $0 |
| 2020-12-29 | $0.00008036 | $0.00008115 | $0.00007614 | $0.00008049 | $89.73 | $0 |
| 2020-12-30 | $0.00008047 | $0.00008297 | $0.00007931 | $0.00008268 | $93.09 | $0 |
| 2020-12-31 | $0.00008268 | $0.00008297 | $0.00007992 | $0.00008118 | $90.70 | $0 |