Bancorcoin BNCR
Xếp hạng #?
21:44:15 01/10/2015
Bancorcoin (BNCR)
Không hoạt động
Lịch sử giá Bancorcoin (BNCR) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0003534 | $0.0003548 | $0.0002589 | $0.0002589 | $1.13 | $1,422.89 |
| 2015-05-02 | $0.0002588 | $0.0002780 | $0.0001867 | $0.0001868 | $0.9780 | $1,026.48 |
| 2015-05-03 | $0.0001867 | $0.0001933 | $0.0001707 | $0.0001803 | $0.7617 | $990.91 |
| 2015-05-04 | $0.0001803 | $0.0002893 | $0.0001793 | $0.0002404 | $6.16 | $1,321.16 |
| 2015-05-05 | $0.0002404 | $0.0002911 | $0.0001031 | $0.0001489 | $1.37 | $818.53 |
| 2015-05-06 | $0.0001489 | $0.0001491 | $0.0001375 | $0.0001377 | $0.7738 | $756.66 |
| 2015-05-07 | $0.0001379 | $0.0001435 | $0.0001371 | $0.0001423 | $0.7114 | $782.04 |
| 2015-05-08 | $0.0001424 | $0.0003710 | $0.0001418 | $0.0003683 | $0.01842 | $2,024.61 |
| 2015-05-09 | $0.0003682 | $0.0003742 | $0.0002128 | $0.0002130 | $0.2984 | $1,170.80 |
| 2015-05-10 | $0.0002128 | $0.0002242 | $0.0001219 | $0.0001399 | $0.4641 | $769.11 |
| 2015-05-11 | $0.0001398 | $0.0001405 | $0.0001118 | $0.0001130 | $0.1531 | $620.94 |
| 2015-05-12 | $0.0001131 | $0.0003081 | $0.00007486 | $0.00007486 | $0.3837 | $411.48 |
| 2015-05-13 | $0.00007474 | $0.00008530 | $0.00007474 | $0.00008278 | $0.4006 | $455.02 |
| 2015-05-14 | $0.00008273 | $0.00008323 | $0.00008192 | $0.00008291 | $0.02491 | $455.71 |
| 2015-05-15 | $0.00008293 | $0.0003605 | $0.00008288 | $0.0003588 | $0.0003588 | $1,971.90 |
| 2015-05-16 | $0.0003588 | $0.0003589 | $0.0002437 | $0.0002437 | $7.98 | $1,339.75 |
| 2015-05-17 | $0.0002437 | $0.0002446 | $0.00009223 | $0.00009235 | $0.9783 | $507.60 |
| 2015-05-18 | $0.00009235 | $0.0002789 | $0.00008262 | $0.0002758 | $4.65 | $1,516.19 |
| 2015-05-19 | $0.0002760 | $0.0006788 | $0.0001305 | $0.0006541 | $6.76 | $3,594.96 |
| 2015-05-20 | $0.0006541 | $0.0006926 | $0.0002955 | $0.0002961 | $2.45 | $1,627.44 |
| 2015-05-21 | $0.0002962 | $0.0002962 | $0.00007765 | $0.00007767 | $0.2425 | $426.88 |
| 2015-05-22 | $0.00007766 | $0.0006859 | $0.00007764 | $0.0003166 | $2.08 | $1,740.36 |
| 2015-05-23 | $0.0003165 | $0.0003165 | $0.00008158 | $0.0001045 | $0.2887 | $574.49 |
| 2015-05-24 | $0.0001045 | $0.0003577 | $0.0001045 | $0.0003577 | $0.02497 | $1,966.22 |
| 2015-05-25 | $0.0003628 | $0.0007211 | $0.00008088 | $0.0002280 | $8.26 | $1,252.92 |
| 2015-05-26 | $0.0002280 | $0.0005234 | $0.0001010 | $0.0001010 | $5.26 | $555.16 |
| 2015-05-27 | $0.0001009 | $0.0001314 | $0.00009721 | $0.0001314 | $1.39 | $722.29 |
| 2015-05-28 | $0.0001314 | $0.0005946 | $0.0001062 | $0.0005935 | $0.6191 | $3,262.10 |
| 2015-05-29 | $0.0005935 | $0.0007028 | $0.00007804 | $0.0007024 | $0.3625 | $3,860.86 |
| 2015-05-30 | $0.0007024 | $0.0007024 | $0.00006290 | $0.00006320 | $0.4555 | $347.39 |
| 2015-05-31 | $0.00006316 | $0.0002128 | $0.00006292 | $0.0002103 | $0.7077 | $1,156.16 |