CARDbuyers BCARD
Xếp hạng #?
12:43:16 17/09/2020
CARDbuyers (BCARD)
Không theo dõi
Lịch sử giá CARDbuyers (BCARD) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0001868 | $0.0001868 | $0.00009129 | $0.00009253 | $0.2201 | $4,050.89 |
| 2019-11-02 | $0.00009253 | $0.0001880 | $0.00009250 | $0.0001865 | $0.1863 | $8,164.64 |
| 2019-11-03 | $0.0001866 | $0.0001876 | $0.00009120 | $0.00009233 | $2.59 | $4,042.02 |
| 2019-11-04 | $0.00009222 | $0.00009512 | $0.00009178 | $0.00009417 | $0.01883 | $4,122.64 |
| 2019-11-05 | $0.00009417 | $0.00009420 | $0.00009325 | $0.00009332 | $0 | $4,085.24 |
| 2019-11-06 | $0.00009332 | $0.00009332 | $0.00009332 | $0.00009332 | $0 | $4,085.24 |
| 2019-11-07 | $0.00009332 | $0.00009332 | $0.00009332 | $0.00009332 | $0 | $4,085.24 |
| 2019-11-08 | $0.00009332 | $0.00009332 | $0.00009332 | $0.00009332 | $0 | $4,085.24 |
| 2019-11-09 | $0.00009332 | $0.00009332 | $0.00009332 | $0.00009332 | $0 | $4,085.24 |
| 2019-11-10 | $0.00009332 | $0.00009332 | $0.00009332 | $0.00009332 | $0 | $4,085.24 |
| 2019-11-11 | $0.00009332 | $0.00009332 | $0.00008741 | $0.00008761 | $0.05248 | $3,835.59 |
| 2019-11-12 | $0.00008762 | $0.00008870 | $0.00008687 | $0.00008753 | $0 | $3,831.84 |
| 2019-11-13 | $0.00008753 | $0.00008753 | $0.00008753 | $0.00008753 | $0 | $3,831.84 |
| 2019-11-14 | $0.00008753 | $0.00008753 | $0.00008753 | $0.00008753 | $0 | $3,831.84 |
| 2019-11-15 | $0.00008753 | $0.0001747 | $0.00008753 | $0.0001697 | $0.01712 | $7,428.28 |
| 2019-11-16 | $0.0001697 | $0.0001698 | $0.0001695 | $0.0001695 | $0 | $7,421.37 |
| 2019-11-17 | $0.0001695 | $0.0001747 | $0.00008553 | $0.0001713 | $0.1477 | $7,500.47 |
| 2019-11-18 | $0.0001714 | $0.0001733 | $0.0001700 | $0.0001708 | $0 | $7,477.05 |
| 2019-11-19 | $0.0001708 | $0.0001708 | $0.00008140 | $0.00008205 | $0.8205 | $3,592.02 |
| 2019-11-20 | $0.00008205 | $0.0001647 | $0.00008162 | $0.0001625 | $0.1785 | $7,113.11 |
| 2019-11-21 | $0.0001625 | $0.0001627 | $0.0001588 | $0.0001591 | $0 | $6,966.04 |
| 2019-11-22 | $0.0001591 | $0.0001591 | $0.0001591 | $0.0001591 | $0 | $6,966.04 |
| 2019-11-23 | $0.0001591 | $0.0001591 | $0.0001591 | $0.0001591 | $0 | $6,966.04 |
| 2019-11-24 | $0.0001591 | $0.0001591 | $0.0001591 | $0.0001591 | $0 | $6,966.04 |
| 2019-11-25 | $0.0001591 | $0.0001591 | $0.0001591 | $0.0001591 | $0 | $6,966.04 |
| 2019-11-26 | $0.0001591 | $0.0001591 | $0.00007083 | $0.00007215 | $0.2886 | $3,158.45 |
| 2019-11-27 | $0.00007136 | $0.00007608 | $0.00006952 | $0.00007523 | $1.34 | $3,293.49 |
| 2019-11-28 | $0.00007528 | $0.0001531 | $0.00007436 | $0.00007454 | $17.57 | $3,263.21 |
| 2019-11-29 | $0.00007454 | $0.00007786 | $0.00007446 | $0.00007757 | $1.01 | $3,396.09 |
| 2019-11-30 | $0.00007757 | $0.00007846 | $0.00007495 | $0.00007560 | $0.1903 | $3,309.60 |