Bancorcoin BNCR
Xếp hạng #?
21:44:15 01/10/2015
Bancorcoin (BNCR)
Không hoạt động
Lịch sử giá Bancorcoin (BNCR) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0001395 | $0.0002228 | $0.0001385 | $0.0002226 | $3.62 | $1,223.29 |
| 2015-04-02 | $0.0002225 | $0.0002290 | $0.0002209 | $0.0002281 | $0.06720 | $1,253.60 |
| 2015-04-05 | $0.0001391 | $0.0001955 | $0.0001386 | $0.0001953 | $0.05716 | $1,073.67 |
| 2015-04-06 | $0.0001954 | $0.0001963 | $0.0001909 | $0.0001916 | $0.1838 | $1,053.37 |
| 2015-04-07 | $0.0001916 | $0.0001975 | $0.0001892 | $0.0001963 | $0.2499 | $1,079.16 |
| 2015-04-08 | $0.0001961 | $0.0002022 | $0.0001902 | $0.0001961 | $1.76 | $1,077.67 |
| 2015-04-09 | $0.0001960 | $0.0001969 | $0.0001915 | $0.0001950 | $0.1755 | $1,071.78 |
| 2015-04-10 | $0.0001949 | $0.0001950 | $0.0001915 | $0.0001915 | $0.1724 | $1,052.59 |
| 2015-04-11 | $0.0001251 | $0.0001852 | $0.0001241 | $0.0001846 | $0.3575 | $1,014.52 |
| 2015-04-12 | $0.0001845 | $0.0001880 | $0.0001821 | $0.0001877 | $0.4716 | $1,031.82 |
| 2015-04-13 | $0.0001878 | $0.0002009 | $0.0001814 | $0.0001838 | $0.07638 | $1,009.97 |
| 2015-04-14 | $0.0001836 | $0.0001839 | $0.0001125 | $0.0001140 | $0.3184 | $626.40 |
| 2015-04-15 | $0.0001140 | $0.0001197 | $0.00007814 | $0.0001016 | $1.62 | $558.42 |
| 2015-04-16 | $0.0001017 | $0.0001040 | $0.00007971 | $0.0001035 | $1.32 | $569.09 |
| 2015-04-17 | $0.0001035 | $0.0001673 | $0.00009987 | $0.0001672 | $0.001672 | $919.08 |
| 2015-04-18 | $0.0001672 | $0.0001682 | $0.0001657 | $0.0001676 | $2.06 | $921.00 |
| 2015-04-19 | $0.0001675 | $0.0002262 | $0.0001675 | $0.0002226 | $19.23 | $1,223.66 |
| 2015-04-20 | $0.0002226 | $0.0002229 | $0.0001718 | $0.0001967 | $5.57 | $1,081.11 |
| 2015-04-21 | $0.0001967 | $0.0002340 | $0.0001965 | $0.0002306 | $10.05 | $1,267.60 |
| 2015-04-22 | $0.0002314 | $0.0003569 | $0.0002299 | $0.0003532 | $6.23 | $1,941.13 |
| 2015-04-23 | $0.0003536 | $0.0003540 | $0.0002090 | $0.0002105 | $0.8445 | $1,156.80 |
| 2015-04-24 | $0.0002105 | $0.0002105 | $0.0001541 | $0.0001549 | $1.06 | $851.48 |
| 2015-04-25 | $0.0001550 | $0.0001558 | $0.0001516 | $0.0001517 | $0.2253 | $834.05 |
| 2015-04-26 | $0.0001517 | $0.0001521 | $0.0001448 | $0.0001448 | $0.2151 | $796.16 |
| 2015-04-27 | $0.0003530 | $0.0003530 | $0.0003530 | $0.0003530 | $3.03 | $1,940.23 |
| 2015-04-28 | $0.0003531 | $0.0003534 | $0.0003435 | $0.0003477 | $3.07 | $1,910.86 |
| 2015-04-29 | $0.0003478 | $0.0003496 | $0.0003441 | $0.0003480 | $0.01160 | $1,913.00 |
| 2015-04-30 | $0.0003477 | $0.0003594 | $0.0003465 | $0.0003594 | $0.0008396 | $1,975.28 |