Bancorcoin BNCR
Xếp hạng #?
21:44:15 01/10/2015
Bancorcoin (BNCR)
Không hoạt động
Lịch sử giá Bancorcoin (BNCR) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0006582 | $0.0006824 | $0.0006554 | $0.0006794 | $0.04222 | $3,733.77 |
| 2014-12-02 | $0.0006794 | $0.001014 | $0.0006783 | $0.0009113 | $14.52 | $5,008.68 |
| 2014-12-03 | $0.0009123 | $0.0009127 | $0.0006858 | $0.0007172 | $88.01 | $3,941.69 |
| 2014-12-04 | $0.0007186 | $0.0007186 | $0.0006400 | $0.0006432 | $54.61 | $3,535.23 |
| 2014-12-05 | $0.0006430 | $0.0006430 | $0.0005966 | $0.0006147 | $3.78 | $3,378.59 |
| 2014-12-06 | $0.0006146 | $0.0006299 | $0.0006051 | $0.0006262 | $4.06 | $3,441.77 |
| 2014-12-07 | $0.0006263 | $0.0008156 | $0.0006256 | $0.0006391 | $0.3145 | $3,512.35 |
| 2014-12-08 | $0.0006389 | $0.0007622 | $0.0006302 | $0.0006455 | $4.01 | $3,547.39 |
| 2014-12-09 | $0.0006454 | $0.0006475 | $0.0005090 | $0.0005107 | $0.3132 | $2,806.87 |
| 2014-12-10 | $0.0005107 | $0.0006337 | $0.0005064 | $0.0005228 | $0.7610 | $2,873.53 |
| 2014-12-11 | $0.0005198 | $0.0005542 | $0.0005039 | $0.0005528 | $0.1900 | $3,038.41 |
| 2014-12-12 | $0.0006142 | $0.0006177 | $0.0006116 | $0.0006170 | $0.0001194 | $3,390.95 |
| 2014-12-13 | $0.0006159 | $0.0006159 | $0.0005384 | $0.0005384 | $0.005604 | $2,959.33 |
| 2014-12-14 | $0.0006068 | $0.0006080 | $0.0003701 | $0.0003728 | $2.99 | $2,048.89 |
| 2014-12-15 | $0.0003725 | $0.0003730 | $0.0003562 | $0.0003566 | $2.82 | $1,959.82 |
| 2014-12-16 | $0.0003569 | $0.0003891 | $0.0003380 | $0.0003851 | $1.65 | $2,116.55 |
| 2014-12-17 | $0.0003848 | $0.0003896 | $0.0002044 | $0.0002047 | $91.87 | $1,124.92 |
| 2014-12-18 | $0.0002047 | $0.0002334 | $0.0001837 | $0.0002331 | $29.41 | $1,280.90 |
| 2014-12-19 | $0.0002329 | $0.0002333 | $0.0002063 | $0.0002084 | $3.95 | $1,145.42 |
| 2014-12-20 | $0.0002083 | $0.0002576 | $0.0002072 | $0.0002573 | $1.70 | $1,414.41 |
| 2014-12-21 | $0.0002570 | $0.0002571 | $0.0002290 | $0.0002292 | $0.005066 | $1,259.47 |
| 2014-12-22 | $0.0002293 | $0.0002885 | $0.0001973 | $0.0002215 | $0.5894 | $1,217.44 |
| 2014-12-23 | $0.0002216 | $0.0002279 | $0.0001274 | $0.0001347 | $45.60 | $740.58 |
| 2014-12-24 | $0.0001347 | $0.0001426 | $0.0001344 | $0.0001396 | $9.21 | $767.40 |
| 2014-12-25 | $0.0001395 | $0.0001397 | $0.0001366 | $0.0001374 | $0.1509 | $754.95 |
| 2014-12-26 | $0.0001374 | $0.0002486 | $0.0001366 | $0.0001609 | $0.1870 | $884.06 |
| 2014-12-27 | $0.0001607 | $0.0001613 | $0.0001386 | $0.0001432 | $2.69 | $786.90 |
| 2014-12-28 | $0.0001433 | $0.0001457 | $0.0001343 | $0.0001428 | $0.2500 | $784.63 |
| 2014-12-29 | $0.0001430 | $0.0001441 | $0.0001405 | $0.0001407 | $0.7605 | $773.32 |
| 2014-12-30 | $0.0001345 | $0.0001417 | $0.0001344 | $0.0001398 | $0.001489 | $768.54 |
| 2014-12-31 | $0.0001399 | $0.0002348 | $0.0001398 | $0.0001496 | $0.04172 | $822.32 |