Bankcoin B@
Xếp hạng #?
05:43:16 17/09/2020
Bankcoin (B@)
Không theo dõi
Lịch sử giá Bankcoin (B@) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.3303 | $0.5403 | $0.3279 | $0.5403 | $734.15 | $0 |
| 2017-04-02 | $0.5403 | $0.5436 | $0.3703 | $0.4477 | $0.9349 | $0 |
| 2017-04-03 | $0.4480 | $0.6045 | $0.3854 | $0.6045 | $5,008.35 | $0 |
| 2017-04-04 | $0.6054 | $0.6849 | $0.4695 | $0.6828 | $31,924.80 | $0 |
| 2017-04-05 | $0.6834 | $0.7798 | $0.5585 | $0.7193 | $4,717.60 | $0 |
| 2017-04-06 | $0.7199 | $0.7448 | $0.4352 | $0.7093 | $9,154.71 | $0 |
| 2017-04-07 | $0.7071 | $0.7071 | $0.3828 | $0.4125 | $665.26 | $0 |
| 2017-04-08 | $0.4110 | $0.6388 | $0.4075 | $0.4926 | $10,603.50 | $0 |
| 2017-04-09 | $0.4928 | $0.6583 | $0.4925 | $0.6460 | $4,302.10 | $0 |
| 2017-04-10 | $0.6457 | $0.6466 | $0.3561 | $0.6247 | $13,956.60 | $0 |
| 2017-04-11 | $0.6249 | $0.6537 | $0.4798 | $0.4807 | $839.72 | $0 |
| 2017-04-12 | $0.4806 | $0.6276 | $0.4794 | $0.6236 | $15,207.60 | $0 |
| 2017-04-13 | $0.6240 | $0.6258 | $0.3503 | $0.5730 | $12,566.70 | $0 |
| 2017-04-14 | $0.5735 | $0.6369 | $0.3507 | $0.5474 | $2,233.68 | $0 |
| 2017-04-15 | $0.5473 | $0.6173 | $0.3558 | $0.5381 | $823.74 | $0 |
| 2017-04-16 | $0.5382 | $0.6146 | $0.5342 | $0.5879 | $452.02 | $0 |
| 2017-04-17 | $0.5881 | $0.9874 | $0.3557 | $0.9502 | $6,409.67 | $0 |
| 2017-04-18 | $0.9503 | $1.13 | $0.5327 | $0.5340 | $735.65 | $0 |
| 2017-04-19 | $0.5342 | $0.5357 | $0.4217 | $0.4235 | $212.17 | $0 |
| 2017-04-20 | $0.4238 | $0.6756 | $0.3691 | $0.6704 | $823.63 | $2,859,288 |
| 2017-04-21 | $0.6706 | $0.9804 | $0.6275 | $0.9701 | $14,243.80 | $4,137,379 |
| 2017-04-22 | $0.9707 | $1.04 | $0.8738 | $1.01 | $9,992.95 | $4,319,844 |
| 2017-04-23 | $1.00 | $1.23 | $0.7467 | $1.23 | $8,521.76 | $5,262,384 |
| 2017-04-24 | $1.25 | $1.35 | $1.09 | $1.15 | $15,353.10 | $4,885,990 |
| 2017-04-25 | $1.15 | $1.24 | $0.6808 | $1.14 | $20,506.50 | $4,852,552 |
| 2017-04-26 | $1.14 | $1.25 | $0.9706 | $1.20 | $42,081.60 | $5,134,815 |
| 2017-04-27 | $1.20 | $1.75 | $1.04 | $1.69 | $32,986.20 | $7,225,856 |
| 2017-04-28 | $1.69 | $1.69 | $1.09 | $1.42 | $16,687.50 | $6,068,910 |
| 2017-04-29 | $1.43 | $1.45 | $1.10 | $1.33 | $16,187.80 | $5,692,602 |
| 2017-04-30 | $1.33 | $1.34 | $0.5032 | $1.30 | $9,434.41 | $5,542,301 |