SwagBucks BUCKS
Xếp hạng #?
09:58:36 03/02/2021
SwagBucks (BUCKS)
Không hoạt động
Lịch sử giá SwagBucks (BUCKS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $1.45 | $1.52 | $1.20 | $1.48 | $767.14 | $495,905 |
| 2018-01-02 | $1.48 | $1.73 | $1.22 | $1.41 | $391.52 | $472,913 |
| 2018-01-03 | $1.41 | $1.81 | $1.39 | $1.46 | $762.56 | $489,086 |
| 2018-01-04 | $1.46 | $1.90 | $1.39 | $1.90 | $420.57 | $639,310 |
| 2018-01-05 | $1.90 | $2.12 | $1.51 | $2.11 | $275.66 | $708,441 |
| 2018-01-06 | $2.11 | $7.25 | $2.08 | $4.55 | $27,460.60 | $1,533,932 |
| 2018-01-07 | $4.55 | $4.55 | $4.07 | $4.34 | $2,899.01 | $1,465,524 |
| 2018-01-08 | $4.34 | $4.44 | $3.29 | $3.87 | $1,785.47 | $1,307,101 |
| 2018-01-09 | $3.86 | $5.76 | $3.61 | $5.76 | $4,114.24 | $1,948,582 |
| 2018-01-10 | $5.76 | $5.76 | $1.69 | $2.93 | $4,673.56 | $995,761 |
| 2018-01-11 | $2.93 | $5.49 | $2.87 | $4.23 | $5,590.21 | $1,440,245 |
| 2018-01-12 | $4.26 | $6.96 | $3.61 | $4.03 | $13,043.00 | $1,373,896 |
| 2018-01-13 | $4.02 | $4.56 | $3.70 | $4.18 | $7,832.97 | $1,425,728 |
| 2018-01-14 | $4.18 | $7.50 | $3.92 | $4.19 | $22,212.60 | $1,434,891 |
| 2018-01-15 | $4.11 | $7.31 | $3.77 | $4.33 | $5,873.36 | $1,485,214 |
| 2018-01-16 | $4.34 | $6.28 | $3.49 | $4.41 | $17,172.80 | $1,515,763 |
| 2018-01-17 | $4.39 | $4.50 | $3.28 | $3.75 | $2,285.71 | $1,291,496 |
| 2018-01-18 | $3.77 | $4.02 | $2.46 | $2.99 | $8,145.43 | $1,031,176 |
| 2018-01-19 | $3.38 | $3.52 | $2.95 | $3.43 | $2,407.43 | $1,183,579 |
| 2018-01-20 | $3.47 | $11.76 | $3.27 | $3.87 | $48,272.90 | $1,335,821 |
| 2018-01-21 | $3.88 | $5.36 | $1.93 | $3.43 | $35,569.00 | $1,186,755 |
| 2018-01-22 | $3.48 | $5.43 | $3.19 | $3.40 | $7,695.20 | $1,177,128 |
| 2018-01-23 | $3.39 | $11.08 | $3.35 | $4.52 | $57,410.50 | $1,566,525 |
| 2018-01-24 | $4.86 | $5.06 | $3.76 | $3.98 | $12,860.00 | $1,380,375 |
| 2018-01-25 | $4.04 | $7.82 | $3.74 | $4.07 | $53,508.40 | $1,415,681 |
| 2018-01-26 | $4.06 | $4.54 | $3.43 | $3.80 | $8,272.00 | $1,323,906 |
| 2018-01-27 | $3.80 | $4.33 | $3.44 | $3.79 | $6,373.88 | $1,321,204 |
| 2018-01-28 | $3.81 | $4.32 | $3.34 | $3.54 | $2,453.47 | $1,233,210 |
| 2018-01-29 | $3.53 | $3.59 | $2.47 | $2.50 | $3,536.41 | $874,529 |
| 2018-01-30 | $2.51 | $3.18 | $2.24 | $2.95 | $1,414.78 | $1,029,901 |
| 2018-01-31 | $2.95 | $3.12 | $2.50 | $2.63 | $2,068.58 | $921,226 |