Bancorcoin BNCR
Xếp hạng #?
21:44:15 01/10/2015
Bancorcoin (BNCR)
Không hoạt động
Lịch sử giá Bancorcoin (BNCR) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.003063 | $0.003106 | $0.003025 | $0.003039 | $24.63 | $14,243.63 |
| 2014-09-02 | $0.003037 | $0.003121 | $0.003028 | $0.003094 | $354.80 | $14,500.19 |
| 2014-09-03 | $0.003090 | $0.004308 | $0.003086 | $0.003713 | $4,532.85 | $17,401.96 |
| 2014-09-04 | $0.003713 | $0.01633 | $0.002180 | $0.009552 | $6,713.83 | $44,774.56 |
| 2014-09-05 | $0.009552 | $0.05788 | $0.002428 | $0.004401 | $3,635.70 | $20,688.18 |
| 2014-09-06 | $0.004401 | $0.05222 | $0.004399 | $0.03879 | $2,288.94 | $183,988 |
| 2014-09-07 | $0.03881 | $0.03884 | $0.004480 | $0.004480 | $1,579.98 | $21,671.47 |
| 2014-09-08 | $0.004476 | $0.004551 | $0.004355 | $0.004409 | $650.52 | $21,591.13 |
| 2014-09-09 | $0.004412 | $0.006178 | $0.002588 | $0.006178 | $811.79 | $30,574.38 |
| 2014-09-10 | $0.006181 | $0.007132 | $0.004626 | $0.006548 | $1,118.97 | $32,714.64 |
| 2014-09-11 | $0.006552 | $0.006570 | $0.005704 | $0.005757 | $559.10 | $29,102.18 |
| 2014-09-12 | $0.005755 | $0.01904 | $0.005722 | $0.01265 | $2,768.88 | $65,351.55 |
| 2014-09-13 | $0.01266 | $0.01986 | $0.006437 | $0.01305 | $5,317.61 | $68,167.99 |
| 2014-09-14 | $0.01306 | $0.01415 | $0.01158 | $0.01200 | $2,639.49 | $63,079.02 |
| 2014-09-15 | $0.01199 | $0.01369 | $0.01007 | $0.01324 | $1,064.58 | $70,021.68 |
| 2014-09-16 | $0.01323 | $0.01323 | $0.01093 | $0.01223 | $1,095.40 | $64,968.86 |
| 2014-09-17 | $0.01222 | $0.02346 | $0.009539 | $0.01980 | $2,748.16 | $105,934 |
| 2014-09-18 | $0.01978 | $0.01978 | $0.006552 | $0.01702 | $2,909.07 | $91,985.95 |
| 2014-09-19 | $0.01701 | $0.01701 | $0.009175 | $0.01218 | $715.46 | $66,119.31 |
| 2014-09-20 | $0.01218 | $0.01772 | $0.009553 | $0.01514 | $539.04 | $82,260.99 |
| 2014-09-21 | $0.01514 | $0.01578 | $0.01002 | $0.01126 | $265.87 | $61,150.14 |
| 2014-09-22 | $0.01126 | $0.01229 | $0.009467 | $0.01027 | $335.88 | $55,989.28 |
| 2014-09-23 | $0.01027 | $0.01428 | $0.009176 | $0.01427 | $357.49 | $77,831.79 |
| 2014-09-24 | $0.01426 | $0.01426 | $0.009487 | $0.01155 | $272.61 | $62,993.34 |
| 2014-09-25 | $0.01154 | $0.01161 | $0.007241 | $0.007627 | $53.00 | $41,643.81 |
| 2014-09-26 | $0.007649 | $0.01069 | $0.006670 | $0.006923 | $242.20 | $37,819.27 |
| 2014-09-27 | $0.006909 | $0.009887 | $0.005682 | $0.005881 | $658.63 | $32,142.79 |
| 2014-09-28 | $0.005881 | $0.008466 | $0.004534 | $0.007775 | $451.07 | $42,519.14 |
| 2014-09-29 | $0.007771 | $0.008502 | $0.006939 | $0.006972 | $306.50 | $38,141.37 |
| 2014-09-30 | $0.006986 | $0.007017 | $0.005856 | $0.005856 | $70.78 | $32,051.03 |