BIZKEY BZKY
Xếp hạng #?
21:13:08 24/03/2021
BIZKEY (BZKY)
Không theo dõi
Lịch sử giá BIZKEY (BZKY) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0006434 | $0.0007954 | $0.0005271 | $0.0007694 | $3.46 | $0 |
| 2019-06-02 | $0.0007694 | $0.0007910 | $0.0004022 | $0.0007835 | $0.8308 | $0 |
| 2019-06-03 | $0.0007835 | $0.0007841 | $0.0007493 | $0.0007598 | $0 | $0 |
| 2019-06-04 | $0.0007598 | $0.0007598 | $0.0007598 | $0.0007598 | $0 | $0 |
| 2019-06-05 | $0.0007598 | $0.001157 | $0.0007129 | $0.0007339 | $123.91 | $0 |
| 2019-06-06 | $0.0007339 | $0.0007495 | $0.0005243 | $0.0005494 | $275.01 | $0 |
| 2019-06-07 | $0.0005492 | $0.0006344 | $0.0005426 | $0.0005777 | $2.40 | $0 |
| 2019-06-08 | $0.0005775 | $0.0005805 | $0.0005613 | $0.0005628 | $0 | $0 |
| 2019-06-09 | $0.0005628 | $0.0006612 | $0.0005628 | $0.0006273 | $92.93 | $0 |
| 2019-06-10 | $0.0006273 | $0.001145 | $0.0006171 | $0.0009102 | $64.61 | $0 |
| 2019-06-11 | $0.0009109 | $0.0009152 | $0.0006128 | $0.0006317 | $454.83 | $0 |
| 2019-06-12 | $0.0006314 | $0.0006327 | $0.0005858 | $0.0005936 | $0 | $0 |
| 2019-06-13 | $0.0005936 | $0.0008064 | $0.0005936 | $0.0007883 | $7.88 | $0 |
| 2019-06-14 | $0.0007891 | $0.0007935 | $0.0006110 | $0.0006341 | $28.53 | $0 |
| 2019-06-15 | $0.0006341 | $0.0007695 | $0.0006205 | $0.0006317 | $219.08 | $0 |
| 2019-06-16 | $0.0006317 | $0.0008594 | $0.0006299 | $0.0008233 | $496.55 | $0 |
| 2019-06-17 | $0.0008233 | $0.0008484 | $0.0008230 | $0.0008431 | $0 | $0 |
| 2019-06-18 | $0.0008431 | $0.0008431 | $0.0007316 | $0.0007369 | $0.7307 | $0 |
| 2019-06-19 | $0.0007369 | $0.0007397 | $0.0007122 | $0.0007189 | $3.20 | $0 |
| 2019-06-20 | $0.0007192 | $0.0007222 | $0.0006328 | $0.0006479 | $1.60 | $0 |
| 2019-06-21 | $0.0006476 | $0.0007885 | $0.0006476 | $0.0007874 | $2.25 | $0 |
| 2019-06-22 | $0.0007875 | $0.0008133 | $0.0007204 | $0.0007380 | $419.72 | $0 |
| 2019-06-23 | $0.0007376 | $0.0007542 | $0.0004587 | $0.0004649 | $0 | $0 |
| 2019-06-24 | $0.0004649 | $0.0007659 | $0.0004649 | $0.0006832 | $277.07 | $0 |
| 2019-06-25 | $0.0006834 | $0.0006888 | $0.00007424 | $0.00007496 | $116.25 | $0 |
| 2019-06-26 | $0.00007496 | $0.0009576 | $0.00007496 | $0.0003535 | $116.48 | $0 |
| 2019-06-27 | $0.0003535 | $0.0007520 | $0.0002834 | $0.0002989 | $0.1370 | $0 |
| 2019-06-28 | $0.0002992 | $0.0007199 | $0.0002979 | $0.0007149 | $82.18 | $0 |
| 2019-06-29 | $0.0007158 | $0.0007166 | $0.0003163 | $0.0003271 | $0.3101 | $0 |
| 2019-06-30 | $0.0003266 | $0.0003292 | $0.00007848 | $0.00007848 | $9.01 | $0 |