CARDbuyers BCARD
Xếp hạng #?
12:43:16 17/09/2020
CARDbuyers (BCARD)
Không theo dõi
Lịch sử giá CARDbuyers (BCARD) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00009620 | $0.00009793 | $0.00009564 | $0.00009748 | $0.09739 | $4,267.65 |
| 2019-09-02 | $0.00009749 | $0.0001040 | $0.00009704 | $0.0001035 | $0.002792 | $4,531.59 |
| 2019-09-03 | $0.0001035 | $0.0001045 | $0.0001033 | $0.0001044 | $0 | $4,568.62 |
| 2019-09-04 | $0.0001044 | $0.0001076 | $0.0001044 | $0.0001059 | $0.2645 | $4,636.06 |
| 2019-09-05 | $0.0001059 | $0.0001062 | $0.0001051 | $0.0001057 | $0.1059 | $4,628.07 |
| 2019-09-06 | $0.0001057 | $0.0001090 | $0.0001028 | $0.0001035 | $2.07 | $4,531.69 |
| 2019-09-07 | $0.0001036 | $0.0001057 | $0.0001035 | $0.0001051 | $0 | $4,599.32 |
| 2019-09-08 | $0.0001051 | $0.0001051 | $0.0001040 | $0.0001044 | $0.3130 | $4,571.08 |
| 2019-09-09 | $0.0001044 | $0.0001046 | $0.0001014 | $0.0001033 | $0.1035 | $4,523.62 |
| 2019-09-10 | $0.0001033 | $0.0001039 | $0.00009998 | $0.0001012 | $0.1053 | $4,429.72 |
| 2019-09-11 | $0.0001012 | $0.0001022 | $0.00009980 | $0.0001018 | $0.1631 | $4,455.31 |
| 2019-09-12 | $0.0001018 | $0.0001043 | $0.0001008 | $0.0001041 | $5.32 | $4,556.36 |
| 2019-09-13 | $0.0001041 | $0.0001044 | $0.0001022 | $0.0001036 | $0.7199 | $4,534.88 |
| 2019-09-14 | $0.0001035 | $0.0001043 | $0.0001028 | $0.0001035 | $0.01191 | $4,532.84 |
| 2019-09-15 | $0.0001035 | $0.0001038 | $0.0001032 | $0.0001035 | $0.1035 | $4,529.37 |
| 2019-09-16 | $0.0001035 | $0.0001040 | $0.0001017 | $0.0001027 | $0.01130 | $4,495.99 |
| 2019-09-17 | $0.0001027 | $0.0001029 | $0.0001019 | $0.0001022 | $1.77 | $4,475.29 |
| 2019-09-18 | $0.0001023 | $0.0001027 | $0.0001017 | $0.0001020 | $1.93 | $4,463.51 |
| 2019-09-19 | $0.0001020 | $0.0001028 | $0.00009853 | $0.0001026 | $0.1537 | $4,490.45 |
| 2019-09-20 | $0.0001027 | $0.0001029 | $0.0001012 | $0.0001016 | $0 | $4,446.17 |
| 2019-09-21 | $0.0001016 | $0.0002015 | $0.0001001 | $0.0002005 | $43.84 | $8,775.63 |
| 2019-09-22 | $0.0002004 | $0.0002014 | $0.0001001 | $0.0001924 | $11.37 | $8,424.99 |
| 2019-09-23 | $0.0001925 | $0.0001925 | $0.00009717 | $0.00009717 | $0.4337 | $4,254.08 |
| 2019-09-24 | $0.00009719 | $0.00009808 | $0.00008266 | $0.00008558 | $0.3421 | $3,746.56 |
| 2019-09-25 | $0.00008560 | $0.0001723 | $0.00008487 | $0.0001686 | $9.08 | $7,380.78 |
| 2019-09-26 | $0.0001685 | $0.0001687 | $0.00007872 | $0.00008103 | $5.11 | $3,547.56 |
| 2019-09-27 | $0.00008103 | $0.00008269 | $0.00007947 | $0.00008244 | $25.27 | $3,609.17 |
| 2019-09-28 | $0.00008245 | $0.0001640 | $0.00008103 | $0.00008238 | $2.59 | $3,606.44 |
| 2019-09-29 | $0.00008243 | $0.00008254 | $0.00007976 | $0.00008039 | $0 | $3,519.15 |
| 2019-09-30 | $0.00008039 | $0.00008307 | $0.00007815 | $0.00008288 | $13.20 | $3,628.54 |