CRYPTOBUCKS CBUCKS
Xếp hạng #?
09:43:34 21/07/2021
CRYPTOBUCKS (CBUCKS)
Không theo dõi
Lịch sử giá CRYPTOBUCKS (CBUCKS) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.004331 | $0.004372 | $0.004331 | $0.004352 | $33.89 | $17,110,742 |
| 2020-11-02 | $0.004352 | $0.004353 | $0.001857 | $0.001858 | $6.08 | $7,306,004 |
| 2020-11-03 | $0.001858 | $0.004345 | $0.0007302 | $0.004337 | $4.35 | $17,054,269 |
| 2020-11-04 | $0.004337 | $0.004345 | $0.0007303 | $0.004345 | $1.84 | $17,083,353 |
| 2020-11-05 | $0.004345 | $0.004362 | $0.004343 | $0.004360 | $36.42 | $17,142,911 |
| 2020-11-06 | $0.004360 | $0.004362 | $0.004344 | $0.004346 | $5.33 | $17,089,668 |
| 2020-11-07 | $0.004346 | $0.004355 | $0.004345 | $0.004354 | $35.91 | $17,119,403 |
| 2020-11-08 | $0.004354 | $0.009681 | $0.004349 | $0.004357 | $13.56 | $17,130,539 |
| 2020-11-09 | $0.004357 | $0.01060 | $0.004356 | $0.01037 | $0 | $40,776,621 |
| 2020-11-10 | $0.01037 | $0.01042 | $0.001210 | $0.001223 | $0.06728 | $4,810,248 |
| 2020-11-11 | $0.001223 | $0.01073 | $0.001223 | $0.01060 | $0 | $41,688,192 |
| 2020-11-12 | $0.01061 | $0.01080 | $0.01050 | $0.01079 | $0 | $42,420,733 |
| 2020-11-13 | $0.01079 | $0.01079 | $0.009501 | $0.009663 | $0 | $37,993,260 |
| 2020-11-14 | $0.009665 | $0.009668 | $0.008394 | $0.008402 | $1,376.42 | $33,038,425 |
| 2020-11-15 | $0.008402 | $0.01072 | $0.008401 | $0.01059 | $0 | $41,634,711 |
| 2020-11-16 | $0.01059 | $0.01097 | $0.01055 | $0.01092 | $0 | $42,923,275 |
| 2020-11-17 | $0.01093 | $0.01139 | $0.0009002 | $0.0009008 | $0.0009908 | $3,541,785 |
| 2020-11-18 | $0.0009008 | $0.0009069 | $0.0007366 | $0.0007419 | $8.33 | $2,916,961 |
| 2020-11-19 | $0.0007418 | $0.01139 | $0.0007400 | $0.01126 | $0 | $44,265,673 |
| 2020-11-20 | $0.01126 | $0.01179 | $0.01124 | $0.01175 | $0 | $46,187,056 |
| 2020-11-21 | $0.01175 | $0.01202 | $0.01166 | $0.01198 | $0 | $47,094,373 |
| 2020-11-22 | $0.01198 | $0.01214 | $0.01146 | $0.01194 | $0 | $46,943,828 |
| 2020-11-23 | $0.01194 | $0.01228 | $0.01178 | $0.01222 | $0 | $48,055,283 |
| 2020-11-24 | $0.01223 | $0.01257 | $0.01210 | $0.01245 | $0 | $48,956,942 |
| 2020-11-25 | $0.01245 | $0.01247 | $0.0005574 | $0.0005623 | $7.97 | $2,210,799 |
| 2020-11-26 | $0.0005622 | $0.001359 | $0.0005270 | $0.0006629 | $7.94 | $2,606,371 |
| 2020-11-27 | $0.0006635 | $0.01125 | $0.0006346 | $0.0008554 | $0.04102 | $3,363,568 |
| 2020-11-28 | $0.0008554 | $0.01224 | $0.0006609 | $0.0008859 | $5.35 | $3,483,354 |
| 2020-11-29 | $0.0008859 | $0.0009142 | $0.0008780 | $0.0009089 | $4.57 | $3,573,852 |
| 2020-11-30 | $0.0009089 | $0.01344 | $0.0009089 | $0.01341 | $0 | $52,727,337 |