BIZKEY BZKY
Xếp hạng #?
21:13:08 24/03/2021
BIZKEY (BZKY)
Không theo dõi
Lịch sử giá BIZKEY (BZKY) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003344 | $0.003346 | $0.001079 | $0.001592 | $2,906.66 | $0 |
| 2019-05-02 | $0.001592 | $0.002678 | $0.001025 | $0.002479 | $2,195.01 | $0 |
| 2019-05-03 | $0.002479 | $0.002705 | $0.002469 | $0.002690 | $1,829.80 | $0 |
| 2019-05-04 | $0.002688 | $0.002690 | $0.0007007 | $0.0007853 | $801.91 | $0 |
| 2019-05-05 | $0.0007868 | $0.0008019 | $0.0004830 | $0.0007322 | $478.82 | $0 |
| 2019-05-06 | $0.0007327 | $0.001365 | $0.0006790 | $0.001311 | $458.84 | $0 |
| 2019-05-07 | $0.001311 | $0.001770 | $0.0001709 | $0.0004734 | $1,377.40 | $0 |
| 2019-05-08 | $0.0004727 | $0.001101 | $0.0003492 | $0.0004118 | $3.56 | $0 |
| 2019-05-09 | $0.0004117 | $0.0006964 | $0.0002203 | $0.0002369 | $35.68 | $0 |
| 2019-05-10 | $0.0002368 | $0.0002372 | $0.0002045 | $0.0002112 | $50.43 | $0 |
| 2019-05-11 | $0.0002112 | $0.0007607 | $0.0002112 | $0.0004746 | $43.15 | $0 |
| 2019-05-12 | $0.0004737 | $0.0009005 | $0.0002796 | $0.0008712 | $0 | $0 |
| 2019-05-13 | $0.0008712 | $0.0008712 | $0.0001719 | $0.0006290 | $501.50 | $0 |
| 2019-05-14 | $0.0006294 | $0.0007284 | $0.0001487 | $0.0001499 | $36.61 | $0 |
| 2019-05-15 | $0.0001499 | $0.0007170 | $0.0001496 | $0.0004644 | $83.83 | $0 |
| 2019-05-16 | $0.0004642 | $0.0007034 | $0.0003514 | $0.0007023 | $659.17 | $0 |
| 2019-05-17 | $0.0007020 | $0.0007104 | $0.0004099 | $0.0006077 | $115.70 | $0 |
| 2019-05-18 | $0.0006077 | $0.0007156 | $0.0003031 | $0.0006970 | $36.85 | $0 |
| 2019-05-19 | $0.0006960 | $0.001182 | $0.0006796 | $0.0006981 | $491.02 | $0 |
| 2019-05-20 | $0.0006981 | $0.0006988 | $0.0003255 | $0.0003350 | $5.13 | $0 |
| 2019-05-21 | $0.0003350 | $0.0003390 | $0.0003303 | $0.0003356 | $0 | $0 |
| 2019-05-22 | $0.0003356 | $0.001361 | $0.0003356 | $0.001066 | $168.66 | $0 |
| 2019-05-23 | $0.001066 | $0.001068 | $0.0005064 | $0.0007694 | $162.97 | $0 |
| 2019-05-24 | $0.0007690 | $0.0007894 | $0.0006239 | $0.0006863 | $216.94 | $0 |
| 2019-05-25 | $0.0006863 | $0.0006965 | $0.0005949 | $0.0006240 | $522.38 | $0 |
| 2019-05-26 | $0.0006243 | $0.0008119 | $0.0005348 | $0.0006398 | $8.69 | $0 |
| 2019-05-27 | $0.0006396 | $0.0006857 | $0.0005460 | $0.0005460 | $0.05460 | $0 |
| 2019-05-28 | $0.0005454 | $0.0005875 | $0.0001127 | $0.0005815 | $265.01 | $0 |
| 2019-05-29 | $0.0005815 | $0.0006746 | $0.0004841 | $0.0004850 | $0.7274 | $0 |
| 2019-05-30 | $0.0004850 | $0.0006687 | $0.0004221 | $0.0005962 | $355.52 | $0 |
| 2019-05-31 | $0.0005962 | $0.0007820 | $0.0005802 | $0.0006434 | $61.72 | $0 |