Bankcoin B@
Xếp hạng #?
05:43:16 17/09/2020
Bankcoin (B@)
Không theo dõi
Lịch sử giá Bankcoin (B@) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.5087 | $1.06 | $0.06397 | $0.4669 | $854.90 | $0 |
| 2017-10-02 | $0.4667 | $0.7045 | $0.2747 | $0.3965 | $1,369.66 | $0 |
| 2017-10-03 | $0.3957 | $0.7718 | $0.3588 | $0.7709 | $113.32 | $0 |
| 2017-10-04 | $0.7727 | $0.7776 | $0.2959 | $0.6159 | $277.67 | $0 |
| 2017-10-05 | $0.6158 | $0.6429 | $0.3872 | $0.6361 | $1,115.70 | $0 |
| 2017-10-06 | $0.6349 | $0.6505 | $0.4148 | $0.5856 | $110.81 | $0 |
| 2017-10-07 | $0.5852 | $0.6042 | $0.4334 | $0.4352 | $11.75 | $0 |
| 2017-10-09 | $0.3765 | $0.8062 | $0.3765 | $0.7122 | $1,431.30 | $0 |
| 2017-10-10 | $0.7107 | $0.7328 | $0.6720 | $0.7067 | $451.17 | $0 |
| 2017-10-11 | $0.7097 | $0.7660 | $0.5184 | $0.7209 | $1,260.05 | $0 |
| 2017-10-12 | $0.7209 | $0.7348 | $0.6618 | $0.6618 | $723.34 | $0 |
| 2017-10-13 | $0.6609 | $0.6816 | $0.4463 | $0.4633 | $270.80 | $0 |
| 2017-10-14 | $0.4633 | $0.7702 | $0.4589 | $0.7624 | $1,248.89 | $0 |
| 2017-10-15 | $0.7624 | $0.7805 | $0.3773 | $0.7298 | $1,140.69 | $0 |
| 2017-10-16 | $0.7291 | $0.7689 | $0.4454 | $0.7504 | $505.10 | $0 |
| 2017-10-17 | $0.7459 | $0.7513 | $0.4636 | $0.4740 | $118.49 | $0 |
| 2017-10-18 | $0.4744 | $4.01 | $0.4318 | $3.66 | $24,345.50 | $0 |
| 2017-10-19 | $3.65 | $3.92 | $1.66 | $2.99 | $2,085.87 | $0 |
| 2017-10-20 | $2.98 | $2.99 | $1.98 | $2.74 | $1,339.25 | $0 |
| 2017-10-21 | $2.73 | $2.78 | $0.9793 | $2.24 | $2,091.55 | $0 |
| 2017-10-22 | $2.24 | $2.29 | $1.24 | $1.28 | $703.89 | $0 |
| 2017-10-23 | $1.28 | $2.27 | $0.4597 | $1.24 | $22,538.90 | $0 |
| 2017-10-24 | $1.25 | $2.77 | $0.5755 | $2.30 | $28,363.20 | $0 |
| 2017-10-25 | $2.31 | $2.32 | $0.8279 | $1.93 | $4,676.59 | $0 |
| 2017-10-26 | $1.92 | $2.20 | $1.28 | $1.28 | $1,337.60 | $8,414,116 |
| 2017-10-27 | $1.28 | $1.75 | $1.22 | $1.34 | $1,299.27 | $8,765,207 |
| 2017-10-28 | $1.34 | $2.04 | $1.33 | $1.82 | $2,681.61 | $11,916,761 |
| 2017-10-29 | $1.81 | $1.90 | $1.39 | $1.86 | $1,605.78 | $12,230,526 |
| 2017-10-30 | $1.86 | $1.89 | $1.34 | $1.51 | $3,583.80 | $9,930,787 |
| 2017-10-31 | $1.51 | $1.62 | $1.46 | $1.48 | $939.53 | $9,724,935 |