BIZKEY BZKY
Xếp hạng #?
21:13:08 24/03/2021
BIZKEY (BZKY)
Không theo dõi
Lịch sử giá BIZKEY (BZKY) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0005864 | $0.0005864 | $0.0002374 | $0.0005483 | $20.69 | $0 |
| 2019-08-02 | $0.0005482 | $0.0005588 | $0.0002429 | $0.0005548 | $22.04 | $0 |
| 2019-08-03 | $0.0005550 | $0.0005721 | $0.0005535 | $0.0005684 | $0 | $0 |
| 2019-08-04 | $0.0005684 | $0.0005684 | $0.0005684 | $0.0005684 | $0 | $0 |
| 2019-08-05 | $0.0005684 | $0.0005684 | $0.0005684 | $0.0005684 | $0 | $0 |
| 2019-08-06 | $0.0005684 | $0.0006163 | $0.0005684 | $0.0005830 | $166.68 | $0 |
| 2019-08-07 | $0.0005831 | $0.0005833 | $0.0002495 | $0.0002535 | $10.14 | $0 |
| 2019-08-08 | $0.0002535 | $0.0002539 | $0.0002515 | $0.0002531 | $0 | $0 |
| 2019-08-09 | $0.0002531 | $0.0002531 | $0.0002531 | $0.0002531 | $0 | $0 |
| 2019-08-10 | $0.0002531 | $0.0002531 | $0.0002531 | $0.0002531 | $0 | $0 |
| 2019-08-11 | $0.0002531 | $0.0006259 | $0.0002531 | $0.0006245 | $363.21 | $0 |
| 2019-08-12 | $0.0006244 | $0.001493 | $0.0003387 | $0.0003393 | $176.18 | $0 |
| 2019-08-13 | $0.0003394 | $0.001640 | $0.0003366 | $0.0006638 | $68.28 | $0 |
| 2019-08-14 | $0.0006634 | $0.0006727 | $0.0002181 | $0.0002183 | $0.3644 | $0 |
| 2019-08-15 | $0.0002183 | $0.0006233 | $0.0002183 | $0.0006144 | $13.50 | $0 |
| 2019-08-16 | $0.0006144 | $0.0006156 | $0.0003582 | $0.0005119 | $0.7682 | $0 |
| 2019-08-17 | $0.0005118 | $0.0005398 | $0.0005085 | $0.0005344 | $1.64 | $0 |
| 2019-08-18 | $0.0005349 | $0.0005456 | $0.0002160 | $0.0002214 | $0 | $0 |
| 2019-08-19 | $0.0002214 | $0.0006447 | $0.0002214 | $0.0005685 | $0.5690 | $0 |
| 2019-08-20 | $0.0005685 | $0.0006377 | $0.0004743 | $0.0006148 | $83.54 | $0 |
| 2019-08-21 | $0.0006150 | $0.0006162 | $0.0005663 | $0.0005748 | $0 | $0 |
| 2019-08-22 | $0.0005748 | $0.0005748 | $0.0003829 | $0.0003941 | $0.3862 | $0 |
| 2019-08-23 | $0.0003941 | $0.0003983 | $0.0003906 | $0.0003965 | $0 | $0 |
| 2019-08-24 | $0.0003965 | $0.0003965 | $0.0003965 | $0.0003965 | $0 | $0 |
| 2019-08-25 | $0.0003965 | $0.0003965 | $0.0003965 | $0.0003965 | $0 | $0 |
| 2019-08-26 | $0.0003965 | $0.0003965 | $0.0003965 | $0.0003965 | $0 | $0 |
| 2019-08-27 | $0.0003965 | $0.0003965 | $0.0002133 | $0.0002156 | $0.05821 | $0 |
| 2019-08-28 | $0.0002156 | $0.0002161 | $0.0001981 | $0.0002000 | $0.2578 | $0 |
| 2019-08-29 | $0.0002000 | $0.0003532 | $0.0001937 | $0.0003508 | $0.02105 | $0 |
| 2019-08-30 | $0.0003508 | $0.0005123 | $0.0003459 | $0.0005065 | $2.88 | $0 |
| 2019-08-31 | $0.0005064 | $0.0005105 | $0.0005063 | $0.0005072 | $0 | $0 |