Bancorcoin BNCR
Xếp hạng #?
21:44:15 01/10/2015
Bancorcoin (BNCR)
Không hoạt động
Lịch sử giá Bancorcoin (BNCR) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.0005862 | $0.0005979 | $0.00009496 | $0.00009519 | $2.70 | $318.49 |
| 2014-08-02 | $0.00009518 | $0.00009519 | $0.00009378 | $0.00009429 | $1.41 | $315.75 |
| 2014-08-03 | $0.00009422 | $0.0004122 | $0.00009326 | $0.0003461 | $1.91 | $1,160.26 |
| 2014-08-04 | $0.0003459 | $0.0003479 | $0.0003120 | $0.0003356 | $1.61 | $1,126.56 |
| 2014-08-05 | $0.0003357 | $0.0008667 | $0.0002926 | $0.0008664 | $0.8731 | $2,918.91 |
| 2014-08-06 | $0.0008672 | $0.0008689 | $0.0002391 | $0.0002397 | $3.23 | $810.33 |
| 2014-08-07 | $0.0002397 | $0.0002402 | $0.0002336 | $0.0002355 | $2.58 | $798.62 |
| 2014-08-08 | $0.0002356 | $0.0005523 | $0.0002355 | $0.0005511 | $2.48 | $1,875.74 |
| 2014-08-09 | $0.0005510 | $0.0005510 | $0.0004946 | $0.0004951 | $8.77 | $1,690.94 |
| 2014-08-10 | $0.0004949 | $0.005786 | $0.0004949 | $0.005024 | $192.65 | $17,231.18 |
| 2014-08-11 | $0.005026 | $0.005690 | $0.004839 | $0.005683 | $679.54 | $19,561.12 |
| 2014-08-12 | $0.005684 | $0.005735 | $0.003128 | $0.004039 | $687.55 | $13,960.54 |
| 2014-08-13 | $0.004044 | $0.004552 | $0.003236 | $0.003280 | $570.60 | $11,460.62 |
| 2014-08-14 | $0.003277 | $0.005454 | $0.0009411 | $0.0009462 | $612.39 | $3,375.82 |
| 2014-08-15 | $0.0009558 | $0.001213 | $0.00009759 | $0.0006113 | $277.13 | $2,228.46 |
| 2014-08-16 | $0.0006123 | $0.0006124 | $0.0004634 | $0.0004937 | $32.09 | $1,831.18 |
| 2014-08-17 | $0.0004932 | $0.0004942 | $0.0004594 | $0.0004672 | $51.01 | $1,768.83 |
| 2014-08-18 | $0.0004669 | $0.003416 | $0.0002147 | $0.003207 | $565.98 | $12,498.14 |
| 2014-08-19 | $0.003207 | $0.004536 | $0.0009652 | $0.002421 | $1,662.66 | $10,668.29 |
| 2014-08-20 | $0.002421 | $0.003396 | $0.001285 | $0.001311 | $1,591.79 | $5,796.81 |
| 2014-08-21 | $0.003001 | $0.004782 | $0.002204 | $0.002328 | $2,019.62 | $10,723.06 |
| 2014-08-22 | $0.002329 | $0.003864 | $0.002159 | $0.003269 | $2,559.70 | $15,230.28 |
| 2014-08-23 | $0.003265 | $0.01774 | $0.002191 | $0.004656 | $1,704.86 | $21,706.14 |
| 2014-08-24 | $0.004639 | $0.004769 | $0.003228 | $0.004339 | $1,886.58 | $20,236.08 |
| 2014-08-25 | $0.004339 | $0.05026 | $0.003243 | $0.05025 | $1,510.96 | $234,451 |
| 2014-08-26 | $0.05024 | $0.05024 | $0.002235 | $0.003034 | $1,288.69 | $14,199.04 |
| 2014-08-27 | $0.003037 | $0.003311 | $0.002747 | $0.003287 | $1,492.02 | $15,390.43 |
| 2014-08-28 | $0.003285 | $0.003324 | $0.002385 | $0.003250 | $1,515.46 | $15,226.11 |
| 2014-08-29 | $0.003254 | $0.003288 | $0.003224 | $0.003255 | $985.02 | $15,251.73 |
| 2014-08-30 | $0.003255 | $0.003291 | $0.003218 | $0.003227 | $90.12 | $15,123.70 |
| 2014-08-31 | $0.003219 | $0.003231 | $0.003039 | $0.003062 | $1.07 | $14,351.72 |