Bancorcoin BNCR
Xếp hạng #?
21:44:15 01/10/2015
Bancorcoin (BNCR)
Không hoạt động
Lịch sử giá Bancorcoin (BNCR) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.005864 | $0.006440 | $0.005839 | $0.006227 | $333.70 | $34,088.86 |
| 2014-10-02 | $0.006227 | $0.006247 | $0.005358 | $0.005371 | $98.21 | $29,416.63 |
| 2014-10-03 | $0.005372 | $0.005443 | $0.004665 | $0.004689 | $93.59 | $25,699.18 |
| 2014-10-04 | $0.004694 | $0.004936 | $0.003807 | $0.003887 | $169.90 | $21,315.06 |
| 2014-10-05 | $0.003887 | $0.004254 | $0.003616 | $0.004080 | $78.33 | $22,384.22 |
| 2014-10-06 | $0.004079 | $0.004102 | $0.003041 | $0.003135 | $106.63 | $17,196.59 |
| 2014-10-07 | $0.003139 | $0.003210 | $0.003032 | $0.003179 | $99.64 | $17,437.26 |
| 2014-10-08 | $0.003178 | $0.003262 | $0.001977 | $0.003187 | $158.75 | $17,484.35 |
| 2014-10-09 | $0.003185 | $0.003212 | $0.002570 | $0.002953 | $160.28 | $16,199.44 |
| 2014-10-10 | $0.002950 | $0.003154 | $0.002724 | $0.002808 | $12.64 | $15,408.14 |
| 2014-10-11 | $0.002807 | $0.002995 | $0.002450 | $0.002823 | $12.31 | $15,490.30 |
| 2014-10-12 | $0.002826 | $0.003076 | $0.002808 | $0.003069 | $2.84 | $16,840.29 |
| 2014-10-13 | $0.003064 | $0.003064 | $0.002153 | $0.002187 | $69.23 | $12,002.21 |
| 2014-10-14 | $0.002195 | $0.002246 | $0.0008921 | $0.0009497 | $103.98 | $5,211.02 |
| 2014-10-15 | $0.0009499 | $0.002343 | $0.0009489 | $0.002336 | $40.00 | $12,818.45 |
| 2014-10-16 | $0.002463 | $0.003482 | $0.002341 | $0.003475 | $76.80 | $19,068.28 |
| 2014-10-17 | $0.003427 | $0.003427 | $0.001817 | $0.002488 | $30.07 | $13,653.85 |
| 2014-10-18 | $0.002490 | $0.003106 | $0.002459 | $0.003057 | $29.66 | $16,774.29 |
| 2014-10-19 | $0.003056 | $0.003076 | $0.002880 | $0.002884 | $46.98 | $15,824.48 |
| 2014-10-20 | $0.002882 | $0.002956 | $0.002742 | $0.002871 | $37.12 | $15,755.34 |
| 2014-10-21 | $0.002868 | $0.003085 | $0.002763 | $0.003066 | $27.86 | $16,825.77 |
| 2014-10-22 | $0.003064 | $0.003260 | $0.003039 | $0.003161 | $75.98 | $17,342.38 |
| 2014-10-23 | $0.003159 | $0.003162 | $0.002243 | $0.002395 | $9.10 | $13,144.19 |
| 2014-10-24 | $0.002397 | $0.002428 | $0.002143 | $0.002376 | $0.3928 | $13,039.86 |
| 2014-10-25 | $0.002378 | $0.002386 | $0.001914 | $0.001918 | $10.83 | $10,522.59 |
| 2014-10-26 | $0.001919 | $0.002211 | $0.001827 | $0.001838 | $13.59 | $10,084.67 |
| 2014-10-27 | $0.001838 | $0.002873 | $0.0009589 | $0.002863 | $176.20 | $15,709.93 |
| 2014-10-28 | $0.002865 | $0.002879 | $0.001909 | $0.001942 | $10.58 | $10,658.84 |
| 2014-10-29 | $0.001940 | $0.002157 | $0.001631 | $0.001769 | $98.50 | $9,708.90 |
| 2014-10-30 | $0.001770 | $0.001891 | $0.001709 | $0.001864 | $101.62 | $10,230.29 |
| 2014-10-31 | $0.001863 | $0.001997 | $0.001765 | $0.001984 | $0.5511 | $10,886.88 |