Bankcoin B@
Xếp hạng #?
05:43:16 17/09/2020
Bankcoin (B@)
Không theo dõi
Lịch sử giá Bankcoin (B@) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $3.18 | $3.65 | $2.87 | $2.98 | $7,489.97 | $12,692,750 |
| 2017-06-02 | $2.98 | $4.20 | $2.40 | $3.89 | $9,997.62 | $16,572,395 |
| 2017-06-03 | $3.84 | $5.39 | $2.43 | $3.70 | $15,690.90 | $15,790,222 |
| 2017-06-04 | $3.70 | $4.54 | $2.89 | $4.43 | $31,907.30 | $18,882,533 |
| 2017-06-05 | $4.42 | $4.74 | $3.83 | $4.01 | $24,375.60 | $17,123,870 |
| 2017-06-06 | $4.02 | $4.05 | $3.07 | $3.26 | $20,196.60 | $13,889,532 |
| 2017-06-07 | $3.26 | $3.43 | $3.08 | $3.30 | $14,759.80 | $14,058,813 |
| 2017-06-08 | $3.33 | $3.73 | $3.22 | $3.58 | $31,567.80 | $15,275,469 |
| 2017-06-09 | $3.61 | $4.79 | $1.83 | $4.41 | $12,728.20 | $18,801,411 |
| 2017-06-10 | $4.37 | $4.79 | $1.85 | $3.55 | $142,805 | $15,123,505 |
| 2017-06-11 | $3.52 | $4.07 | $3.14 | $3.81 | $54,997.10 | $16,260,020 |
| 2017-06-12 | $3.81 | $3.90 | $3.16 | $3.32 | $17,750.40 | $14,154,393 |
| 2017-06-13 | $3.12 | $3.24 | $2.64 | $3.02 | $36,626.30 | $12,870,348 |
| 2017-06-14 | $3.09 | $3.33 | $2.28 | $2.42 | $13,727.10 | $10,328,531 |
| 2017-06-15 | $2.42 | $4.73 | $1.56 | $2.85 | $92,557.50 | $12,134,366 |
| 2017-06-16 | $2.84 | $2.95 | $1.56 | $2.59 | $21,961.20 | $11,037,942 |
| 2017-06-17 | $2.59 | $3.36 | $0.5570 | $2.20 | $32,585.60 | $9,373,494 |
| 2017-06-18 | $2.20 | $2.50 | $1.67 | $1.85 | $20,497.60 | $7,896,028 |
| 2017-06-19 | $1.85 | $2.39 | $1.42 | $1.54 | $29,359.90 | $6,557,859 |
| 2017-06-20 | $1.54 | $1.80 | $1.02 | $1.18 | $3,278.86 | $5,012,791 |
| 2017-06-21 | $1.16 | $2.53 | $1.15 | $2.37 | $52,279.00 | $10,107,557 |
| 2017-06-22 | $2.37 | $2.40 | $1.88 | $1.96 | $23,278.80 | $8,349,747 |
| 2017-06-23 | $1.94 | $1.95 | $1.64 | $1.84 | $57,664.30 | $7,826,678 |
| 2017-06-24 | $1.84 | $1.95 | $1.64 | $1.79 | $73,668.10 | $7,653,899 |
| 2017-06-25 | $1.79 | $2.10 | $1.39 | $1.69 | $33,119.40 | $7,220,610 |
| 2017-06-26 | $1.68 | $2.39 | $1.13 | $1.39 | $15,311.90 | $5,940,105 |
| 2017-06-27 | $1.39 | $2.38 | $0.5785 | $2.06 | $11,934.60 | $8,765,464 |
| 2017-06-28 | $2.07 | $2.12 | $1.57 | $1.90 | $6,236.55 | $8,117,769 |
| 2017-06-29 | $1.91 | $1.95 | $0.7782 | $1.29 | $9,376.99 | $5,503,574 |
| 2017-06-30 | $1.29 | $1.58 | $0.9159 | $1.53 | $727.35 | $6,545,874 |