CARDbuyers BCARD
Xếp hạng #?
12:43:16 17/09/2020
CARDbuyers (BCARD)
Không theo dõi
Lịch sử giá CARDbuyers (BCARD) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0001214 | $0.0002015 | $0.0001040 | $0.0001041 | $0.8635 | $0 |
| 2019-08-02 | $0.0001041 | $0.0002132 | $0.0001037 | $0.0001052 | $0.006191 | $0 |
| 2019-08-03 | $0.0001052 | $0.0001090 | $0.0001050 | $0.0001082 | $0.5800 | $0 |
| 2019-08-04 | $0.0001083 | $0.0001101 | $0.0001062 | $0.0001097 | $0.04531 | $0 |
| 2019-08-05 | $0.0001097 | $0.0001189 | $0.0001096 | $0.0001183 | $0.1350 | $0 |
| 2019-08-06 | $0.0001182 | $0.0001229 | $0.0001129 | $0.0001147 | $0.5332 | $5,023.28 |
| 2019-08-07 | $0.0001147 | $0.0002345 | $0.0001143 | $0.0001195 | $75.36 | $5,232.04 |
| 2019-08-08 | $0.0001195 | $0.0001199 | $0.0001153 | $0.0001197 | $8.56 | $5,238.23 |
| 2019-08-09 | $0.0001196 | $0.0002375 | $0.0001171 | $0.0002372 | $0.02369 | $10,382.82 |
| 2019-08-10 | $0.0002372 | $0.0002385 | $0.0001131 | $0.0001135 | $2.28 | $4,968.85 |
| 2019-08-11 | $0.0001134 | $0.0001757 | $0.0001133 | $0.0001151 | $23.03 | $5,039.83 |
| 2019-08-12 | $0.0001152 | $0.0001152 | $0.0001132 | $0.0001138 | $4.61 | $4,984.01 |
| 2019-08-13 | $0.0001139 | $0.0001142 | $0.0001082 | $0.0001088 | $12.25 | $4,764.54 |
| 2019-08-14 | $0.0001088 | $0.0001088 | $0.0001001 | $0.0001004 | $0.02258 | $4,397.35 |
| 2019-08-15 | $0.0001004 | $0.0001044 | $0.00009646 | $0.0001031 | $0.0002061 | $4,515.49 |
| 2019-08-16 | $0.0001032 | $0.0001041 | $0.00009863 | $0.0001017 | $0 | $4,454.10 |
| 2019-08-17 | $0.0001017 | $0.0001017 | $0.0001017 | $0.0001017 | $0 | $4,454.10 |
| 2019-08-18 | $0.0001017 | $0.0001017 | $0.0001017 | $0.0001017 | $0 | $4,454.10 |
| 2019-08-19 | $0.0001017 | $0.0001092 | $0.0001017 | $0.0001092 | $0.002072 | $4,779.90 |
| 2019-08-20 | $0.0001092 | $0.0001094 | $0.0001062 | $0.0001076 | $2.16 | $4,711.11 |
| 2019-08-21 | $0.0001076 | $0.0001080 | $0.00009953 | $0.0001013 | $0.1012 | $4,435.71 |
| 2019-08-22 | $0.0001013 | $0.0001028 | $0.00009798 | $0.0001012 | $5.64 | $4,432.34 |
| 2019-08-23 | $0.0001012 | $0.0001044 | $0.0001007 | $0.0001041 | $0.2599 | $4,556.24 |
| 2019-08-24 | $0.0001041 | $0.0002027 | $0.00009976 | $0.0002023 | $33.77 | $8,856.48 |
| 2019-08-25 | $0.0002023 | $0.0002029 | $0.0001011 | $0.0001928 | $40.32 | $8,440.62 |
| 2019-08-26 | $0.0001931 | $0.0002078 | $0.0001025 | $0.0002074 | $59.59 | $9,077.81 |
| 2019-08-27 | $0.0002074 | $0.0002076 | $0.0001028 | $0.0001216 | $1.40 | $5,322.73 |
| 2019-08-28 | $0.0001216 | $0.0001218 | $0.0001018 | $0.0001144 | $1.16 | $5,006.58 |
| 2019-08-29 | $0.0001143 | $0.0001896 | $0.00009422 | $0.00009506 | $0.1405 | $4,161.43 |
| 2019-08-30 | $0.00009506 | $0.00009662 | $0.00009411 | $0.00009587 | $0.09587 | $4,197.10 |
| 2019-08-31 | $0.00009591 | $0.00009671 | $0.00009517 | $0.00009617 | $1.09 | $4,210.18 |