Bankcoin B@
Xếp hạng #?
05:43:16 17/09/2020
Bankcoin (B@)
Không theo dõi
Lịch sử giá Bankcoin (B@) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $1.44 | $1.48 | $0.8189 | $0.8466 | $3.27 | $9,747,313 |
| 2017-09-02 | $1.19 | $1.20 | $1.17 | $1.20 | $42.11 | $13,853,807 |
| 2017-09-03 | $1.20 | $1.27 | $1.15 | $1.19 | $41.58 | $13,677,876 |
| 2017-09-04 | $1.54 | $1.54 | $1.14 | $1.45 | $2,014.49 | $16,726,282 |
| 2017-09-05 | $1.44 | $2.46 | $1.34 | $2.39 | $1,274.46 | $27,510,843 |
| 2017-09-06 | $2.39 | $2.50 | $2.03 | $2.37 | $483.06 | $27,264,101 |
| 2017-09-07 | $2.37 | $2.37 | $2.25 | $2.35 | $478.69 | $27,017,590 |
| 2017-09-08 | $2.23 | $2.26 | $1.93 | $2.02 | $242.17 | $23,235,751 |
| 2017-09-09 | $2.03 | $2.03 | $2.01 | $2.01 | $86.24 | $23,093,095 |
| 2017-09-10 | $1.94 | $2.06 | $1.74 | $1.99 | $7,564.63 | $22,960,340 |
| 2017-09-11 | $1.98 | $2.05 | $1.87 | $1.96 | $289.93 | $22,555,859 |
| 2017-09-12 | $1.96 | $2.05 | $0.8981 | $1.83 | $6,387.25 | $21,097,284 |
| 2017-09-13 | $1.83 | $1.83 | $0.7650 | $1.46 | $81.17 | $16,767,156 |
| 2017-09-14 | $1.46 | $1.54 | $1.29 | $1.35 | $67.72 | $15,594,010 |
| 2017-09-15 | $1.18 | $1.41 | $1.01 | $1.35 | $95.60 | $15,502,590 |
| 2017-09-16 | $1.36 | $1.53 | $1.35 | $1.48 | $4,594.38 | $17,039,229 |
| 2017-09-17 | $1.49 | $1.49 | $1.42 | $1.42 | $4,410.18 | $16,356,112 |
| 2017-09-18 | $0.3836 | $1.75 | $0.3836 | $1.73 | $4,975.79 | $19,895,699 |
| 2017-09-19 | $1.73 | $1.74 | $0.4755 | $0.5143 | $1,580.66 | $5,921,480 |
| 2017-09-20 | $0.5132 | $1.34 | $0.5062 | $1.27 | $50.95 | $14,665,188 |
| 2017-09-21 | $1.27 | $1.28 | $0.4981 | $0.9860 | $260.71 | $11,353,195 |
| 2017-09-22 | $0.9867 | $1.03 | $0.1716 | $0.8752 | $4,453.62 | $10,077,023 |
| 2017-09-23 | $0.8745 | $1.07 | $0.05635 | $1.07 | $15,156.70 | $12,347,681 |
| 2017-09-24 | $1.07 | $1.07 | $0.6234 | $1.03 | $466.98 | $11,813,669 |
| 2017-09-25 | $1.03 | $1.11 | $1.02 | $1.09 | $496.21 | $12,555,276 |
| 2017-09-26 | $1.16 | $1.23 | $1.14 | $1.21 | $6,987.12 | $0 |
| 2017-09-27 | $1.21 | $1.24 | $0.5722 | $1.03 | $2,002.28 | $0 |
| 2017-09-28 | $1.03 | $1.03 | $0.5280 | $0.5280 | $7.92 | $0 |
| 2017-09-29 | $0.5280 | $0.5291 | $0.4906 | $0.5291 | $7.94 | $0 |
| 2017-09-30 | $0.4878 | $0.5254 | $0.4878 | $0.5084 | $101.67 | $0 |