CARDbuyers BCARD
Xếp hạng #?
12:43:16 17/09/2020
CARDbuyers (BCARD)
Không theo dõi
Lịch sử giá CARDbuyers (BCARD) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00008290 | $0.00008521 | $0.00008221 | $0.00008337 | $3.89 | $3,649.95 |
| 2019-10-02 | $0.00008337 | $0.00008392 | $0.00008213 | $0.00008388 | $0.01241 | $3,671.95 |
| 2019-10-03 | $0.00008384 | $0.00008412 | $0.00008134 | $0.00008255 | $0.02675 | $3,614.11 |
| 2019-10-04 | $0.00008254 | $0.00008258 | $0.00008144 | $0.00008201 | $0.05535 | $3,590.14 |
| 2019-10-05 | $0.00008201 | $0.00008223 | $0.00008167 | $0.00008194 | $0 | $3,587.38 |
| 2019-10-06 | $0.00008194 | $0.00008194 | $0.00008194 | $0.00008194 | $0 | $3,587.38 |
| 2019-10-07 | $0.00008194 | $0.00008194 | $0.00008194 | $0.00008194 | $0 | $3,587.38 |
| 2019-10-08 | $0.00008194 | $0.00008245 | $0.00008194 | $0.00008234 | $0.08308 | $3,604.81 |
| 2019-10-09 | $0.00008234 | $0.00008634 | $0.00008169 | $0.00008580 | $0 | $3,756.14 |
| 2019-10-10 | $0.00008580 | $0.00008605 | $0.00008496 | $0.00008582 | $0.1715 | $3,757.04 |
| 2019-10-11 | $0.00008588 | $0.00008719 | $0.00008299 | $0.00008304 | $0.7839 | $3,635.19 |
| 2019-10-12 | $0.00008302 | $0.00008397 | $0.00008299 | $0.00008330 | $8.94 | $3,646.96 |
| 2019-10-13 | $0.00008327 | $0.00008472 | $0.00008266 | $0.00008311 | $0.3321 | $3,638.61 |
| 2019-10-14 | $0.00008311 | $0.00008394 | $0.00008276 | $0.00008372 | $14.19 | $3,665.00 |
| 2019-10-15 | $0.00008378 | $0.00008410 | $0.00008174 | $0.00008201 | $5.45 | $3,590.17 |
| 2019-10-16 | $0.00008201 | $0.00008214 | $0.00007972 | $0.00008042 | $29.76 | $3,520.47 |
| 2019-10-17 | $0.00008043 | $0.00008134 | $0.00007999 | $0.00008094 | $0 | $3,543.57 |
| 2019-10-18 | $0.00008094 | $0.00008094 | $0.00007885 | $0.00007972 | $11.19 | $3,490.24 |
| 2019-10-19 | $0.00007971 | $0.0001618 | $0.00007942 | $0.0001599 | $57.67 | $6,999.71 |
| 2019-10-20 | $0.0001599 | $0.0001627 | $0.00008122 | $0.00008224 | $0.09030 | $3,600.44 |
| 2019-10-21 | $0.00008224 | $0.00008304 | $0.00008189 | $0.00008238 | $14.86 | $3,606.53 |
| 2019-10-22 | $0.00008239 | $0.00008294 | $0.00008064 | $0.00008066 | $0.02178 | $3,531.12 |
| 2019-10-23 | $0.00008066 | $0.0001508 | $0.00007966 | $0.0001498 | $6.73 | $6,558.34 |
| 2019-10-24 | $0.0001498 | $0.0002242 | $0.00007448 | $0.0001299 | $29.43 | $5,686.56 |
| 2019-10-25 | $0.0001299 | $0.0001301 | $0.00007512 | $0.00008674 | $9.06 | $3,797.21 |
| 2019-10-26 | $0.00008670 | $0.0001012 | $0.00008666 | $0.00009255 | $1.41 | $4,051.79 |
| 2019-10-27 | $0.00009255 | $0.00009355 | $0.00009115 | $0.00009272 | $0 | $4,059.19 |
| 2019-10-28 | $0.00009272 | $0.0001898 | $0.00009228 | $0.0001851 | $9.66 | $8,102.88 |
| 2019-10-29 | $0.0001851 | $0.0001905 | $0.00009210 | $0.00009430 | $1.64 | $4,128.19 |
| 2019-10-30 | $0.00009432 | $0.0001855 | $0.00009099 | $0.0001841 | $4.24 | $8,060.87 |
| 2019-10-31 | $0.0001841 | $0.0001922 | $0.0001805 | $0.0001868 | $0 | $8,175.78 |