Buggyra Coin Zero BCZERO
Xếp hạng #?
20:20:05 18/01/2021
Buggyra Coin Zero (BCZERO)
Không theo dõi
Lịch sử giá Buggyra Coin Zero (BCZERO) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.01808 | $0.01885 | $0.01776 | $0.01882 | $584.99 | $37,832,843 |
| 2020-09-02 | $0.01880 | $0.01890 | $0.01758 | $0.01833 | $1,229.48 | $36,851,503 |
| 2020-09-03 | $0.01831 | $0.01914 | $0.01779 | $0.01808 | $1,173.78 | $36,357,058 |
| 2020-09-04 | $0.01805 | $0.01866 | $0.01366 | $0.01533 | $2,839.59 | $30,828,263 |
| 2020-09-05 | $0.01534 | $0.01534 | $0.01294 | $0.01385 | $4,723.24 | $27,858,327 |
| 2020-09-06 | $0.01385 | $0.01396 | $0.01065 | $0.01386 | $4,753.69 | $27,871,079 |
| 2020-09-07 | $0.01386 | $0.01607 | $0.004680 | $0.009906 | $3,913.84 | $19,919,541 |
| 2020-09-08 | $0.009906 | $0.009906 | $0.001176 | $0.006350 | $4,091.77 | $12,769,002 |
| 2020-09-09 | $0.006352 | $0.01123 | $0.001388 | $0.01120 | $22,394.98 | $22,516,462 |
| 2020-09-10 | $0.01120 | $0.01462 | $0.01117 | $0.01290 | $4,595.67 | $25,937,041 |
| 2020-09-11 | $0.01289 | $0.01299 | $0.009502 | $0.01257 | $4,588.07 | $25,270,727 |
| 2020-09-12 | $0.01257 | $0.01466 | $0.01253 | $0.01321 | $5,094.12 | $26,563,045 |
| 2020-09-13 | $0.01321 | $0.01433 | $0.01256 | $0.01257 | $4,883.34 | $25,273,800 |
| 2020-09-14 | $0.01257 | $0.01266 | $0.01011 | $0.01013 | $3,822.39 | $20,362,501 |
| 2020-09-15 | $0.01013 | $0.01019 | $0.009021 | $0.009906 | $4,253.71 | $19,919,019 |
| 2020-09-16 | $0.009909 | $0.009938 | $0.009345 | $0.009424 | $4,086.00 | $18,950,366 |
| 2020-09-17 | $0.009424 | $0.009438 | $0.008992 | $0.009013 | $3,434.68 | $18,122,197 |
| 2020-09-18 | $0.009013 | $0.009227 | $0.008985 | $0.009060 | $3,513.78 | $18,217,478 |
| 2020-09-19 | $0.009035 | $0.009210 | $0.008667 | $0.009168 | $3,529.16 | $18,434,662 |
| 2020-09-20 | $0.009169 | $0.009367 | $0.008953 | $0.008979 | $3,692.46 | $18,054,009 |
| 2020-09-21 | $0.008979 | $0.009997 | $0.008953 | $0.009977 | $4,924.86 | $20,061,243 |
| 2020-09-22 | $0.009979 | $0.01062 | $0.009398 | $0.01013 | $4,702.38 | $20,361,045 |
| 2020-09-23 | $0.009761 | $0.009788 | $0.008634 | $0.009222 | $3,966.61 | $18,544,192 |
| 2020-09-24 | $0.009222 | $0.01004 | $0.009219 | $0.009642 | $4,434.01 | $19,388,572 |
| 2020-09-25 | $0.009642 | $0.009681 | $0.008792 | $0.009335 | $3,866.51 | $18,769,589 |
| 2020-09-26 | $0.009335 | $0.009990 | $0.009280 | $0.009625 | $4,514.82 | $19,353,449 |
| 2020-09-27 | $0.009625 | $0.009871 | $0.009095 | $0.009098 | $3,771.78 | $18,294,838 |
| 2020-09-28 | $0.009098 | $0.009124 | $0.007624 | $0.007624 | $2,958.62 | $15,330,547 |
| 2020-09-29 | $0.007624 | $0.007625 | $0.002347 | $0.002921 | $2,887.61 | $5,874,098 |
| 2020-09-30 | $0.002921 | $0.01016 | $0.002852 | $0.009784 | $8,411.73 | $19,673,955 |