Bancorcoin BNCR
Xếp hạng #?
21:44:15 01/10/2015
Bancorcoin (BNCR)
Không hoạt động
Lịch sử giá Bancorcoin (BNCR) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.001986 | $0.001994 | $0.001183 | $0.001188 | $0.4064 | $6,518.45 |
| 2014-11-02 | $0.001189 | $0.001510 | $0.0009678 | $0.0009737 | $20.45 | $5,344.03 |
| 2014-11-03 | $0.0009727 | $0.001166 | $0.0009725 | $0.001098 | $19.18 | $6,025.94 |
| 2014-11-04 | $0.001096 | $0.001105 | $0.0007178 | $0.0007304 | $53.75 | $4,009.49 |
| 2014-11-05 | $0.0007308 | $0.0009033 | $0.0006931 | $0.0009005 | $56.26 | $4,944.60 |
| 2014-11-06 | $0.0009005 | $0.0009005 | $0.0006121 | $0.0007550 | $27.30 | $4,145.98 |
| 2014-11-07 | $0.0007561 | $0.0008678 | $0.0005607 | $0.0008538 | $105.40 | $4,689.51 |
| 2014-11-08 | $0.0008531 | $0.0008660 | $0.0008531 | $0.0008636 | $87.58 | $4,744.19 |
| 2014-11-09 | $0.0008633 | $0.0008751 | $0.0008358 | $0.0008742 | $6.03 | $4,803.22 |
| 2014-11-10 | $0.0008718 | $0.0008730 | $0.0006020 | $0.0006049 | $41.97 | $3,323.59 |
| 2014-11-11 | $0.0006031 | $0.001694 | $0.0004481 | $0.001694 | $121.11 | $9,308.10 |
| 2014-11-12 | $0.001695 | $0.001989 | $0.001037 | $0.001716 | $9.57 | $9,429.93 |
| 2014-11-13 | $0.001731 | $0.002368 | $0.001731 | $0.002184 | $31.75 | $12,001.94 |
| 2014-11-14 | $0.002172 | $0.002176 | $0.0007119 | $0.0009130 | $3.52 | $5,017.34 |
| 2014-11-15 | $0.0009172 | $0.001882 | $0.0008916 | $0.001855 | $110.13 | $10,196.50 |
| 2014-11-16 | $0.001848 | $0.001858 | $0.001235 | $0.001250 | $16.84 | $6,868.67 |
| 2014-11-17 | $0.001251 | $0.001326 | $0.0009566 | $0.0009817 | $26.24 | $5,395.36 |
| 2014-11-18 | $0.0009827 | $0.0009944 | $0.0007127 | $0.0007753 | $6.10 | $4,260.57 |
| 2014-11-19 | $0.0007726 | $0.0008324 | $0.0003790 | $0.0003829 | $16.14 | $2,104.41 |
| 2014-11-20 | $0.0003827 | $0.0006850 | $0.0003569 | $0.0004295 | $16.73 | $2,360.58 |
| 2014-11-21 | $0.0004296 | $0.0004670 | $0.0003592 | $0.0004632 | $2.15 | $2,545.80 |
| 2014-11-22 | $0.0004642 | $0.0006040 | $0.0004267 | $0.0005964 | $4.34 | $3,277.89 |
| 2014-11-23 | $0.0005969 | $0.0006118 | $0.0004544 | $0.0006010 | $13.10 | $3,302.83 |
| 2014-11-24 | $0.0006000 | $0.0006070 | $0.0004264 | $0.0004271 | $5.96 | $2,347.29 |
| 2014-11-25 | $0.0004273 | $0.0008823 | $0.0004273 | $0.0008694 | $33.20 | $4,778.00 |
| 2014-11-26 | $0.0008709 | $0.0008709 | $0.0007135 | $0.0007185 | $15.57 | $3,948.51 |
| 2014-11-27 | $0.0007226 | $0.0007294 | $0.0005528 | $0.0005573 | $15.91 | $3,062.81 |
| 2014-11-28 | $0.0005570 | $0.0007606 | $0.0005570 | $0.0007479 | $4.86 | $4,110.35 |
| 2014-11-29 | $0.0007473 | $0.0009200 | $0.0006476 | $0.0006534 | $7.72 | $3,591.08 |
| 2014-11-30 | $0.0006534 | $0.0006656 | $0.0006496 | $0.0006578 | $7.25 | $3,615.24 |