bMeme Cash BMCH
Xếp hạng #?
16:05:24 14/06/2021
bMeme Cash (BMCH)
Không theo dõi
Lịch sử giá bMeme Cash (BMCH) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $31.66 | $69.29 | $27.18 | $37.46 | $130,808 | $0 |
| 2021-04-02 | $37.45 | $50.40 | $33.61 | $46.01 | $51,141.25 | $0 |
| 2021-04-03 | $46.01 | $47.23 | $32.41 | $34.61 | $27,908.24 | $0 |
| 2021-04-04 | $34.60 | $37.04 | $32.78 | $36.97 | $8,650.91 | $0 |
| 2021-04-05 | $36.95 | $40.86 | $35.77 | $39.60 | $5,006.74 | $0 |
| 2021-04-06 | $39.62 | $40.84 | $29.76 | $31.28 | $3,283.97 | $0 |
| 2021-04-07 | $31.29 | $41.12 | $24.57 | $24.95 | $10,914.37 | $0 |
| 2021-04-08 | $24.95 | $27.72 | $24.13 | $25.56 | $10,292.23 | $0 |
| 2021-04-09 | $25.55 | $25.80 | $24.24 | $25.33 | $4,212.18 | $0 |
| 2021-04-10 | $25.35 | $26.60 | $23.36 | $26.54 | $1,837.29 | $0 |
| 2021-04-11 | $26.56 | $26.61 | $24.62 | $26.11 | $2,208.83 | $0 |
| 2021-04-12 | $26.12 | $32.37 | $25.40 | $32.14 | $0 | $0 |
| 2021-04-13 | $32.14 | $32.23 | $29.35 | $29.42 | $0 | $0 |
| 2021-04-14 | $29.41 | $29.93 | $28.30 | $28.76 | $0 | $0 |
| 2021-04-15 | $28.82 | $29.79 | $28.47 | $29.15 | $0 | $0 |
| 2021-04-16 | $29.14 | $29.38 | $27.49 | $27.63 | $0 | $0 |
| 2021-04-17 | $27.62 | $28.48 | $27.52 | $27.68 | $0 | $0 |
| 2021-04-18 | $27.64 | $27.84 | $24.28 | $25.48 | $0 | $0 |
| 2021-04-19 | $25.49 | $27.37 | $25.12 | $27.32 | $0 | $0 |
| 2021-04-20 | $27.32 | $30.33 | $26.43 | $30.33 | $0 | $0 |
| 2021-04-21 | $30.35 | $31.72 | $28.82 | $29.73 | $0 | $0 |
| 2021-04-22 | $29.72 | $32.66 | $27.31 | $27.79 | $0 | $0 |
| 2021-04-23 | $27.78 | $28.29 | $20.98 | $24.24 | $447.40 | $0 |
| 2021-04-24 | $24.23 | $24.26 | $21.90 | $22.44 | $364.99 | $0 |
| 2021-04-25 | $22.44 | $23.33 | $20.40 | $21.47 | $1,018.23 | $0 |
| 2021-04-26 | $21.51 | $23.15 | $21.42 | $22.32 | $135.27 | $0 |
| 2021-04-27 | $22.36 | $24.31 | $22.08 | $23.96 | $0 | $0 |
| 2021-04-28 | $23.89 | $24.49 | $22.98 | $23.65 | $161.83 | $0 |
| 2021-04-29 | $23.66 | $26.39 | $23.44 | $26.39 | $1,410.88 | $0 |
| 2021-04-30 | $26.37 | $27.69 | $25.60 | $27.40 | $56.09 | $0 |