BagCoin BGC
Xếp hạng #?
07:09:11 19/10/2017
BagCoin (BGC)
Không hoạt động
Lịch sử giá BagCoin (BGC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.003820 | $0.004235 | $0.003625 | $0.003991 | $112,832 | $0 |
| 2017-07-02 | $0.003991 | $0.004212 | $0.003246 | $0.003565 | $127,774 | $0 |
| 2017-07-03 | $0.003733 | $0.005345 | $0.003474 | $0.005071 | $139,450 | $0 |
| 2017-07-04 | $0.004622 | $0.005276 | $0.003897 | $0.004874 | $132,455 | $0 |
| 2017-07-05 | $0.004923 | $0.005398 | $0.004433 | $0.004901 | $127,582 | $0 |
| 2017-07-06 | $0.005220 | $0.005264 | $0.003909 | $0.004616 | $113,547 | $0 |
| 2017-07-07 | $0.004616 | $0.004703 | $0.003957 | $0.004380 | $107,026 | $0 |
| 2017-07-08 | $0.004536 | $0.004544 | $0.003700 | $0.004037 | $112,800 | $0 |
| 2017-07-09 | $0.004110 | $0.004148 | $0.003543 | $0.003709 | $110,218 | $0 |
| 2017-07-10 | $0.003806 | $0.003973 | $0.003696 | $0.003852 | $108,436 | $0 |
| 2017-07-11 | $0.003853 | $0.003967 | $0.003693 | $0.003750 | $107,025 | $0 |
| 2017-07-12 | $0.003749 | $0.003929 | $0.003688 | $0.003858 | $103,864 | $0 |
| 2017-07-13 | $0.003766 | $0.003928 | $0.003763 | $0.003769 | $112,621 | $0 |
| 2017-07-14 | $0.003849 | $0.004115 | $0.003769 | $0.003919 | $127,118 | $0 |
| 2017-07-15 | $0.003932 | $0.003984 | $0.003775 | $0.003891 | $138,044 | $0 |
| 2017-07-16 | $0.003891 | $0.003904 | $0.003775 | $0.003842 | $125,935 | $0 |
| 2017-07-17 | $0.003840 | $0.005295 | $0.003797 | $0.004431 | $152,966 | $0 |
| 2017-07-18 | $0.004431 | $0.007396 | $0.004354 | $0.006483 | $200,627 | $0 |
| 2017-07-19 | $0.006517 | $0.007034 | $0.005220 | $0.006014 | $188,843 | $0 |
| 2017-07-20 | $0.005812 | $0.006491 | $0.005279 | $0.006177 | $148,981 | $0 |
| 2017-07-21 | $0.005955 | $0.006288 | $0.005252 | $0.005488 | $186,950 | $0 |
| 2017-07-22 | $0.005589 | $0.005613 | $0.005248 | $0.005282 | $150,323 | $0 |
| 2017-07-23 | $0.005282 | $0.005457 | $0.004611 | $0.005102 | $167,941 | $0 |
| 2017-07-24 | $0.005132 | $0.005209 | $0.004445 | $0.004995 | $184,420 | $0 |
| 2017-07-25 | $0.004949 | $0.005473 | $0.004029 | $0.005384 | $161,807 | $0 |
| 2017-07-26 | $0.005264 | $0.005481 | $0.004678 | $0.005377 | $170,432 | $0 |
| 2017-07-27 | $0.005377 | $0.005377 | $0.004501 | $0.005024 | $125,421 | $0 |
| 2017-07-28 | $0.005020 | $0.005281 | $0.004595 | $0.004778 | $149,950 | $0 |
| 2017-07-29 | $0.004860 | $0.005341 | $0.004753 | $0.005017 | $186,432 | $0 |
| 2017-07-30 | $0.005017 | $0.005017 | $0.004609 | $0.004688 | $184,801 | $0 |
| 2017-07-31 | $0.004684 | $0.004922 | $0.004607 | $0.004880 | $138,772 | $0 |