BIZKEY BZKY
Xếp hạng #?
21:13:08 24/03/2021
BIZKEY (BZKY)
Không theo dõi
Lịch sử giá BIZKEY (BZKY) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.00007848 | $0.0008242 | $0.00007822 | $0.0005585 | $596.18 | $0 |
| 2019-07-02 | $0.0005583 | $0.0008748 | $0.0003543 | $0.0008680 | $0.1113 | $0 |
| 2019-07-03 | $0.0008681 | $0.001114 | $0.0008681 | $0.001113 | $1,249.85 | $0 |
| 2019-07-04 | $0.001114 | $0.001117 | $0.0003451 | $0.0003470 | $0.6624 | $0 |
| 2019-07-05 | $0.0003471 | $0.001078 | $0.0003450 | $0.001060 | $585.35 | $0 |
| 2019-07-06 | $0.001060 | $0.001084 | $0.001058 | $0.001070 | $0 | $0 |
| 2019-07-07 | $0.001070 | $0.002478 | $0.001070 | $0.002443 | $4,831.11 | $0 |
| 2019-07-08 | $0.002443 | $0.002482 | $0.0003735 | $0.0003819 | $0.1069 | $0 |
| 2019-07-09 | $0.0003822 | $0.0003909 | $0.0003788 | $0.0003851 | $0.07654 | $0 |
| 2019-07-10 | $0.0003854 | $0.001980 | $0.0003287 | $0.0003333 | $0.5145 | $0 |
| 2019-07-11 | $0.0003332 | $0.001581 | $0.0003014 | $0.001581 | $562.56 | $0 |
| 2019-07-12 | $0.001582 | $0.001609 | $0.0003172 | $0.0005714 | $0.1931 | $0 |
| 2019-07-13 | $0.0005717 | $0.001358 | $0.0003946 | $0.0004044 | $40.88 | $0 |
| 2019-07-14 | $0.0004042 | $0.001186 | $0.0002419 | $0.001123 | $46.87 | $0 |
| 2019-07-15 | $0.001120 | $0.001171 | $0.001034 | $0.001160 | $0 | $0 |
| 2019-07-16 | $0.001160 | $0.001160 | $0.0002031 | $0.0002055 | $0.3430 | $0 |
| 2019-07-17 | $0.0002050 | $0.0004783 | $0.0002017 | $0.0002982 | $737.71 | $0 |
| 2019-07-18 | $0.0002981 | $0.0003107 | $0.0002142 | $0.0002300 | $0 | $0 |
| 2019-07-19 | $0.0002300 | $0.0002300 | $0.0002300 | $0.0002300 | $0 | $0 |
| 2019-07-20 | $0.0002300 | $0.0002300 | $0.0002300 | $0.0002300 | $0 | $0 |
| 2019-07-21 | $0.0002300 | $0.0002330 | $0.0002256 | $0.0002325 | $1.07 | $0 |
| 2019-07-22 | $0.0002324 | $0.0002337 | $0.0002273 | $0.0002292 | $0 | $0 |
| 2019-07-23 | $0.0002292 | $0.0006445 | $0.0002292 | $0.0006274 | $13.97 | $0 |
| 2019-07-24 | $0.0006274 | $0.0006274 | $0.0006015 | $0.0006145 | $0 | $0 |
| 2019-07-25 | $0.0006145 | $0.0006145 | $0.0006145 | $0.0006145 | $0 | $0 |
| 2019-07-26 | $0.0006145 | $0.0006145 | $0.0002356 | $0.0002417 | $0.5184 | $0 |
| 2019-07-27 | $0.0002417 | $0.0002459 | $0.0002253 | $0.0002283 | $0 | $0 |
| 2019-07-28 | $0.0002283 | $0.0005937 | $0.0002283 | $0.0005909 | $17.73 | $0 |
| 2019-07-29 | $0.0005912 | $0.0005991 | $0.0005846 | $0.0005864 | $0 | $0 |
| 2019-07-30 | $0.0005864 | $0.0005864 | $0.0005864 | $0.0005864 | $0 | $0 |
| 2019-07-31 | $0.0005864 | $0.0005864 | $0.0005864 | $0.0005864 | $0 | $0 |