BCUG
Date | Open | Close | High | Low |
---|---|---|---|---|
2022-01-08 | $0.7090000 | $0.6627000 | $0.8010000 | $0.6439000 |
2022-01-09 | $0.6627000 | $0.7877000 | $0.8192000 | $0.6617000 |
2022-01-10 | $0.7493000 | $0.7259000 | $0.7426000 | $0.6988000 |
2022-01-11 | $0.7644000 | $0.7744000 | $0.8198000 | $0.7647000 |
2022-01-12 | $0.7628000 | $0.7755000 | $0.8041000 | $0.7748000 |
2022-01-13 | $0.7755000 | $0.7363000 | $0.7454000 | $0.7363000 |
2022-01-14 | $0.7363000 | $0.7303000 | $0.7525000 | $0.7303000 |
2022-01-15 | $0.7294000 | $0.7386000 | $0.7386000 | $0.7260000 |
2022-01-16 | $0.7386000 | $0.7587000 | $0.7587000 | $0.7369000 |
2022-01-17 | $0.7587000 | $0.7533000 | $0.7555000 | $0.6621000 |
2022-01-18 | $0.7835000 | $0.7500000 | $0.7943000 | $0.7247000 |
2022-01-19 | $0.7588000 | $0.7277000 | $0.7416000 | $0.7277000 |
2022-01-20 | $0.7496000 | $0.7386000 | $0.7386000 | $0.7056000 |
2022-01-21 | $0.6984000 | $0.6735000 | $0.6735000 | $0.5977000 |
2022-01-22 | $0.6735000 | $0.6563000 | $0.6573000 | $0.6301000 |
2022-01-23 | $0.6689000 | $0.7039000 | $0.7521000 | $0.6886000 |
2022-01-24 | $0.7183000 | $0.7112000 | $0.7112000 | $0.6797000 |
2022-01-25 | $0.7009000 | $0.7014000 | $0.7187000 | $0.6768000 |
2022-01-26 | $0.7014000 | $0.6976000 | $0.7021000 | $0.6974000 |
2022-01-27 | $0.7121000 | $0.7180000 | $0.7447000 | $0.6841000 |
2022-01-28 | $0.7180000 | $0.7259000 | $0.7616000 | $0.7183000 |
2022-01-29 | $0.7259000 | $0.7549000 | $0.7627000 | $0.7315000 |
2022-01-30 | $0.7549000 | $0.7654000 | $0.7862000 | $0.7367000 |
2022-01-31 | $0.7622000 | $0.7097000 | $0.7895000 | $0.7078000 |
2022-02-01 | $0.7097000 | $0.7154000 | $0.7363000 | $0.7154000 |
2022-02-02 | $0.7154000 | $0.6939000 | $0.6939000 | $0.6834000 |
2022-02-03 | $0.6998000 | $0.6777000 | $0.7099000 | $0.6777000 |
2022-02-04 | $0.6824000 | $0.7103000 | $0.7673000 | $0.7001000 |
2022-02-05 | $0.7103000 | $0.7058000 | $0.7106000 | $0.7018000 |
2022-02-06 | $0.6845000 | $0.7002000 | $0.7308000 | $0.6910000 |
2022-02-07 | $0.7002000 | $0.7162000 | $0.7602000 | $0.7068000 |
2022-02-08 | $0.7162000 | $0.7111000 | $0.7329000 | $0.6924000 |
2022-02-09 | $0.7111000 | $0.7227000 | $0.7454000 | $0.7130000 |
2022-02-10 | $0.7240000 | $0.7072000 | $0.7380000 | $0.6795000 |
2022-02-11 | $0.7072000 | $0.6669000 | $0.6912000 | $0.6561000 |
2022-02-12 | $0.6649000 | $0.6280000 | $0.6625000 | $0.6280000 |
2022-02-13 | $0.6450000 | $0.6492000 | $0.6578000 | $0.6227000 |
2022-02-14 | $0.6492000 | $0.6185000 | $0.6915000 | $0.5924000 |
2022-02-15 | $0.6185000 | $0.6372000 | $0.6811000 | $0.6340000 |
2022-02-16 | $0.6808000 | $0.7089000 | $0.7833000 | $0.6652000 |
2022-02-17 | $0.7483000 | $0.6967000 | $0.7233000 | $0.5792000 |
2022-02-18 | $0.6967000 | $0.5684000 | $0.6738000 | $0.5564000 |
2022-02-19 | $0.5684000 | $0.5955000 | $0.6632000 | $0.5449000 |
2022-02-20 | $0.5955000 | $0.5639000 | $0.5870000 | $0.5356000 |
2022-02-21 | $0.5733000 | $0.5395000 | $0.5618000 | $0.5395000 |
2022-02-22 | $0.5395000 | $0.5443000 | $0.5540000 | $0.5147000 |
2022-02-23 | $0.5441000 | $0.4953000 | $0.5322000 | $0.4814000 |
2022-02-24 | $0.4953000 | $0.5032000 | $0.5664000 | $0.4985000 |
2022-02-25 | $0.5032000 | $0.5056000 | $0.5364000 | $0.5017000 |
2022-02-26 | $0.4873000 | $0.4674000 | $0.5349000 | $0.4454000 |
2022-02-27 | $0.4674000 | $0.4484000 | $0.5297000 | $0.4169000 |
2022-02-28 | $0.4476000 | $0.4730000 | $0.5022000 | $0.4584000 |
2022-03-01 | $0.4730000 | $0.4734000 | $0.4763000 | $0.4700000 |
Paar | Vahetus |
---|---|
BCUG/BTC | bequant |
BCUG/ETH | bequant |
BCUG/ETH | bilaxy |
BCUG/ETH | gateio |
BCUG/USDT | gateio |
BCUG/BTC | hitbtc |
BCUG/ETH | hitbtc |
BCUG/USDT | hitbtc |
BCUG/WETH | uniswapv2 |