Bankcoin B@
Xếp hạng #?
05:43:16 17/09/2020
Bankcoin (B@)
Không theo dõi
Lịch sử giá Bankcoin (B@) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $1.30 | $1.79 | $1.29 | $1.77 | $15,392.10 | $7,552,049 |
| 2017-05-02 | $1.77 | $1.83 | $1.74 | $1.77 | $9,042.58 | $7,542,666 |
| 2017-05-03 | $1.77 | $1.82 | $1.70 | $1.73 | $13,649.60 | $7,379,911 |
| 2017-05-04 | $1.73 | $2.15 | $1.30 | $2.14 | $17,248.60 | $9,131,664 |
| 2017-05-05 | $2.15 | $2.84 | $1.97 | $2.54 | $6,514.12 | $10,815,944 |
| 2017-05-06 | $2.55 | $2.61 | $2.10 | $2.20 | $17,251.40 | $9,373,452 |
| 2017-05-07 | $2.13 | $2.37 | $2.12 | $2.35 | $1,246.77 | $10,023,834 |
| 2017-05-08 | $2.35 | $2.61 | $2.17 | $2.61 | $13,806.50 | $11,131,091 |
| 2017-05-09 | $2.61 | $2.79 | $2.01 | $2.51 | $21,078.30 | $10,717,847 |
| 2017-05-10 | $2.51 | $3.00 | $2.06 | $2.06 | $13,853.40 | $8,801,334 |
| 2017-05-11 | $2.05 | $2.90 | $1.60 | $2.74 | $17,727.50 | $11,675,955 |
| 2017-05-12 | $2.74 | $2.81 | $1.74 | $2.29 | $33,914.10 | $9,759,228 |
| 2017-05-13 | $2.28 | $2.42 | $0.9722 | $2.42 | $32,993.40 | $10,306,523 |
| 2017-05-14 | $2.42 | $3.32 | $1.14 | $3.32 | $6,845.03 | $14,161,900 |
| 2017-05-15 | $3.32 | $3.37 | $2.83 | $2.86 | $11,825.00 | $12,205,422 |
| 2017-05-16 | $2.83 | $2.98 | $1.43 | $2.78 | $5,309.12 | $11,858,245 |
| 2017-05-17 | $2.77 | $2.82 | $1.87 | $2.21 | $48,834.40 | $9,434,101 |
| 2017-05-18 | $2.47 | $2.55 | $2.08 | $2.28 | $39,668.80 | $9,736,794 |
| 2017-05-19 | $2.28 | $2.52 | $0.5458 | $1.15 | $21,604.90 | $4,905,780 |
| 2017-05-20 | $1.15 | $2.59 | $0.6715 | $2.59 | $58,301.30 | $11,052,187 |
| 2017-05-21 | $2.59 | $2.84 | $1.73 | $2.50 | $69,832.70 | $10,671,145 |
| 2017-05-22 | $2.51 | $2.88 | $1.90 | $2.60 | $112,729 | $11,086,564 |
| 2017-05-23 | $2.51 | $3.84 | $1.46 | $3.81 | $64,492.40 | $16,256,950 |
| 2017-05-24 | $3.74 | $3.94 | $3.18 | $3.19 | $74,156.70 | $13,598,568 |
| 2017-05-25 | $3.21 | $4.17 | $2.55 | $3.69 | $33,554.80 | $15,744,116 |
| 2017-05-26 | $3.63 | $4.62 | $2.11 | $2.75 | $159,004 | $11,720,610 |
| 2017-05-27 | $2.73 | $3.17 | $1.90 | $2.87 | $166,824 | $12,261,551 |
| 2017-05-28 | $2.88 | $3.30 | $1.59 | $2.83 | $128,445 | $12,077,086 |
| 2017-05-29 | $2.83 | $3.39 | $2.66 | $3.02 | $14,304.40 | $12,865,699 |
| 2017-05-30 | $3.04 | $3.20 | $2.29 | $2.82 | $38,206.90 | $12,046,420 |
| 2017-05-31 | $2.76 | $3.28 | $1.76 | $3.23 | $22,383.40 | $13,766,953 |