BIZKEY BZKY
Xếp hạng #?
21:13:08 24/03/2021
BIZKEY (BZKY)
Không theo dõi
Lịch sử giá BIZKEY (BZKY) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-16 | $0.01405 | $0.01454 | $0.01371 | $0.01421 | $90,203.51 | $0 |
| 2019-04-17 | $0.01421 | $0.01456 | $0.01386 | $0.01417 | $121,949 | $0 |
| 2019-04-18 | $0.01411 | $0.01529 | $0.01402 | $0.01495 | $139,402 | $0 |
| 2019-04-19 | $0.01494 | $0.01516 | $0.01458 | $0.01496 | $139,615 | $0 |
| 2019-04-20 | $0.01495 | $0.01522 | $0.01464 | $0.01480 | $140,395 | $0 |
| 2019-04-21 | $0.01480 | $0.01499 | $0.01418 | $0.01452 | $138,852 | $0 |
| 2019-04-22 | $0.01450 | $0.01498 | $0.01442 | $0.01475 | $137,956 | $0 |
| 2019-04-23 | $0.01475 | $0.01533 | $0.01463 | $0.01472 | $116,225 | $0 |
| 2019-04-24 | $0.01472 | $0.01484 | $0.01376 | $0.01426 | $17,531.12 | $0 |
| 2019-04-25 | $0.01421 | $0.01436 | $0.01306 | $0.01323 | $25,875.26 | $0 |
| 2019-04-26 | $0.01324 | $0.01372 | $0.01226 | $0.01333 | $127,548 | $0 |
| 2019-04-27 | $0.01333 | $0.01396 | $0.01281 | $0.01337 | $131,678 | $0 |
| 2019-04-28 | $0.01337 | $0.01364 | $0.01262 | $0.01278 | $85,999.19 | $0 |
| 2019-04-29 | $0.01278 | $0.01293 | $0.004604 | $0.009107 | $10,339.44 | $0 |
| 2019-04-30 | $0.009111 | $0.009136 | $0.002906 | $0.003342 | $3,511.45 | $0 |