BIZKEY BZKY
Xếp hạng #?
21:13:08 24/03/2021
BIZKEY (BZKY)
Không theo dõi
Lịch sử giá BIZKEY (BZKY) 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 | $0.00008116 | $0.00008241 | $0.00007918 | $0.00008034 | $89.82 | $0 |
| 2021-01-02 | $0.00008034 | $0.00008655 | $0.00007899 | $0.00008521 | $95.94 | $0 |
| 2021-01-03 | $0.00008520 | $0.0001107 | $0.00008487 | $0.0001069 | $122.03 | $0 |
| 2021-01-04 | $0.0001073 | $0.0001269 | $0.0001004 | $0.0001143 | $127.89 | $0 |
| 2021-01-05 | $0.0001144 | $0.0001242 | $0.0001086 | $0.0001210 | $135.00 | $0 |
| 2021-01-06 | $0.0001210 | $0.0001327 | $0.0001171 | $0.0001209 | $131.45 | $0 |
| 2021-01-07 | $0.0001207 | $0.0001224 | $0.00009484 | $0.00009798 | $109.69 | $0 |
| 2021-01-08 | $0.00009805 | $0.0001505 | $0.00007037 | $0.00007328 | $101.28 | $0 |
| 2021-01-09 | $0.00007350 | $0.0001727 | $0.00004813 | $0.00008969 | $194.22 | $0 |
| 2021-01-10 | $0.00008968 | $0.0004673 | $0.00005303 | $0.0004167 | $672.31 | $0 |
| 2021-01-11 | $0.0004165 | $0.0004165 | $0.0001623 | $0.0003373 | $451.41 | $0 |
| 2021-01-12 | $0.0003380 | $0.0003714 | $0.00006313 | $0.0002709 | $520.45 | $0 |
| 2021-01-13 | $0.0002713 | $0.0002908 | $0.00006200 | $0.0002826 | $483.87 | $0 |
| 2021-01-14 | $0.0002827 | $0.0004390 | $0.0001068 | $0.0004386 | $697.92 | $0 |
| 2021-01-15 | $0.0004386 | $0.0004587 | $0.0001741 | $0.0003281 | $461.91 | $0 |
| 2021-01-16 | $0.0003281 | $0.0003521 | $0.0002267 | $0.0002593 | $345.63 | $0 |
| 2021-01-17 | $0.0002590 | $0.0003624 | $0.0002089 | $0.0002828 | $455.22 | $0 |
| 2021-01-18 | $0.0002829 | $0.0002878 | $0.0002083 | $0.0002263 | $316.87 | $0 |
| 2021-01-19 | $0.0002263 | $0.0002944 | $0.00008244 | $0.0002617 | $549.90 | $0 |
| 2021-01-20 | $0.0002617 | $0.0002671 | $0.00008703 | $0.00009684 | $6.68 | $0 |
| 2021-01-21 | $0.00009676 | $0.0003431 | $0.00008737 | $0.0002131 | $77.28 | $0 |
| 2021-01-22 | $0.0002131 | $0.0002416 | $0.0001989 | $0.0002348 | $21.79 | $0 |
| 2021-01-23 | $0.0002349 | $0.0002358 | $0.00003603 | $0.0001230 | $147.24 | $0 |
| 2021-01-24 | $0.0001231 | $0.0003036 | $0.0001225 | $0.0001532 | $19.45 | $0 |
| 2021-01-25 | $0.0001531 | $0.0001589 | $0.00005542 | $0.00009262 | $38.71 | $0 |
| 2021-01-26 | $0.00009272 | $0.0001936 | $0.00008900 | $0.0001219 | $35.77 | $0 |
| 2021-01-27 | $0.0001221 | $0.0001231 | $0.0001094 | $0.0001128 | $0 | $0 |
| 2021-01-28 | $0.0001128 | $0.0001221 | $0.0001104 | $0.0001200 | $0 | $0 |
| 2021-01-29 | $0.0001199 | $0.0001286 | $0.0001163 | $0.0001244 | $0 | $0 |
| 2021-01-30 | $0.0001244 | $0.0001262 | $0.0001196 | $0.0001238 | $0 | $0 |
| 2021-01-31 | $0.0001239 | $0.0001241 | $0.0001160 | $0.0001184 | $0 | $0 |