Bancorcoin BNCR
Xếp hạng #?
21:44:15 01/10/2015
Bancorcoin (BNCR)
Không hoạt động
Lịch sử giá Bancorcoin (BNCR) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0001914 | $0.0001914 | $0.0001567 | $0.0001790 | $3.83 | $983.60 |
| 2015-03-02 | $0.0001788 | $0.0001824 | $0.0001707 | $0.0001820 | $1.24 | $1,000.20 |
| 2015-03-03 | $0.0001820 | $0.0001915 | $0.0001790 | $0.0001888 | $0.1384 | $1,037.45 |
| 2015-03-04 | $0.0001887 | $0.0002100 | $0.0001794 | $0.0001805 | $0.1723 | $991.99 |
| 2015-03-05 | $0.0001802 | $0.0002112 | $0.0001800 | $0.0002042 | $0.9207 | $1,122.44 |
| 2015-03-06 | $0.0002044 | $0.0002054 | $0.0001786 | $0.0002017 | $0.2116 | $1,108.74 |
| 2015-03-07 | $0.0002018 | $0.0002020 | $0.0001107 | $0.0001244 | $3.18 | $683.74 |
| 2015-03-08 | $0.0001244 | $0.0001970 | $0.00008499 | $0.00008510 | $4.08 | $467.74 |
| 2015-03-09 | $0.00008509 | $0.0002391 | $0.00008493 | $0.0002368 | $8.89 | $1,301.65 |
| 2015-03-10 | $0.0002366 | $0.0002402 | $0.00009996 | $0.0001350 | $2.31 | $742.27 |
| 2015-03-11 | $0.0001351 | $0.0002473 | $0.0001349 | $0.0002464 | $15.50 | $1,354.56 |
| 2015-03-12 | $0.0002464 | $0.0002475 | $0.0002419 | $0.0002428 | $16.37 | $1,334.43 |
| 2015-03-13 | $0.0002426 | $0.0002542 | $0.0002360 | $0.0002517 | $0.4385 | $1,383.61 |
| 2015-03-14 | $0.0002507 | $0.0002569 | $0.0002006 | $0.0002512 | $7.79 | $1,380.64 |
| 2015-03-15 | $0.0002509 | $0.0002512 | $0.0001972 | $0.0002285 | $0.004296 | $1,255.83 |
| 2015-03-16 | $0.0002291 | $0.0002353 | $0.0002028 | $0.0002034 | $0.2312 | $1,117.77 |
| 2015-03-17 | $0.0002034 | $0.0002339 | $0.0002034 | $0.0002284 | $0.008438 | $1,255.21 |
| 2015-03-18 | $0.0002284 | $0.0002581 | $0.0001801 | $0.0002413 | $9.61 | $1,326.02 |
| 2015-03-19 | $0.0002409 | $0.0002457 | $0.0002106 | $0.0002112 | $2.13 | $1,160.85 |
| 2015-03-20 | $0.0002114 | $0.0002180 | $0.0002099 | $0.0002173 | $2.91 | $1,194.48 |
| 2015-03-21 | $0.0002173 | $0.0002176 | $0.0001993 | $0.0002002 | $0.0003849 | $1,100.47 |
| 2015-03-22 | $0.0002002 | $0.0002004 | $0.00002665 | $0.00004064 | $2.26 | $223.40 |
| 2015-03-23 | $0.00004064 | $0.0001554 | $0.00002874 | $0.0001547 | $2.21 | $850.51 |
| 2015-03-24 | $0.0001548 | $0.0001549 | $0.0001416 | $0.0001421 | $0.2841 | $781.22 |
| 2015-03-25 | $0.0001424 | $0.0001481 | $0.00009934 | $0.0001476 | $0.4824 | $811.55 |
| 2015-03-26 | $0.0001477 | $0.0001536 | $0.0001056 | $0.0001064 | $0.4531 | $584.70 |
| 2015-03-27 | $0.0001067 | $0.0001640 | $0.0001035 | $0.0001627 | $0.3956 | $894.41 |
| 2015-03-28 | $0.0001627 | $0.0001938 | $0.0001627 | $0.0001811 | $5.57 | $995.62 |
| 2015-03-29 | $0.0001811 | $0.0001813 | $0.0001686 | $0.0001699 | $3.46 | $933.88 |
| 2015-03-30 | $0.0001700 | $0.0002070 | $0.0001589 | $0.0002031 | $6.96 | $1,116.58 |
| 2015-03-31 | $0.0002030 | $0.0002040 | $0.0001385 | $0.0001395 | $0.7316 | $766.49 |