Bankcoin B@
Xếp hạng #?
05:43:16 17/09/2020
Bankcoin (B@)
Không theo dõi
Lịch sử giá Bankcoin (B@) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $1.48 | $1.52 | $1.02 | $1.14 | $1,371.96 | $7,469,673 |
| 2017-11-02 | $1.11 | $1.20 | $0.9849 | $1.05 | $540.59 | $6,914,566 |
| 2017-11-03 | $1.07 | $1.53 | $0.9506 | $1.50 | $586.79 | $9,840,653 |
| 2017-11-04 | $1.49 | $1.49 | $0.9997 | $1.36 | $406.81 | $8,947,640 |
| 2017-11-05 | $1.36 | $1.36 | $0.8860 | $1.19 | $2,677.83 | $7,836,246 |
| 2017-11-06 | $1.20 | $2.01 | $1.00 | $1.00 | $494.41 | $6,576,923 |
| 2017-11-07 | $1.00 | $1.96 | $0.9074 | $1.06 | $3,420.53 | $6,949,203 |
| 2017-11-08 | $1.06 | $2.05 | $0.8371 | $1.62 | $2,636.92 | $10,618,078 |
| 2017-11-09 | $1.62 | $1.65 | $0.7623 | $1.09 | $3,785.32 | $7,169,750 |
| 2017-11-10 | $1.10 | $1.10 | $0.7550 | $0.9844 | $738.78 | $6,457,347 |
| 2017-11-11 | $0.9817 | $1.54 | $0.6210 | $0.8209 | $6,394.24 | $5,384,991 |
| 2017-11-12 | $0.8207 | $0.8207 | $0.4612 | $0.4664 | $219.98 | $3,059,301 |
| 2017-11-13 | $0.4676 | $0.9647 | $0.4676 | $0.5780 | $3,391.46 | $3,791,535 |
| 2017-11-14 | $0.5758 | $0.7288 | $0.3046 | $0.7249 | $158.92 | $4,755,474 |
| 2017-11-15 | $0.7254 | $0.8005 | $0.7254 | $0.7899 | $60.98 | $5,182,044 |
| 2017-11-16 | $0.3158 | $1.19 | $0.3158 | $1.17 | $12,111.90 | $7,671,655 |
| 2017-11-17 | $1.17 | $1.21 | $0.4419 | $0.8919 | $7,638.68 | $5,851,105 |
| 2017-11-18 | $0.8930 | $0.9456 | $0.3545 | $0.8926 | $16,019.70 | $5,855,526 |
| 2017-11-19 | $0.8912 | $0.8927 | $0.3661 | $0.8713 | $539.35 | $5,715,470 |
| 2017-11-20 | $0.8699 | $0.8793 | $0.3354 | $0.4822 | $2,300.74 | $3,163,487 |
| 2017-11-21 | $0.4822 | $2.26 | $0.3690 | $1.36 | $15,194.30 | $8,942,720 |
| 2017-11-22 | $1.37 | $1.38 | $0.4026 | $0.4031 | $1,002.41 | $2,644,204 |
| 2017-11-23 | $0.4023 | $1.05 | $0.4019 | $0.6462 | $5,522.99 | $4,239,005 |
| 2017-11-24 | $0.6472 | $0.6523 | $0.3929 | $0.5341 | $1,174.63 | $3,503,990 |
| 2017-11-25 | $0.5337 | $0.7048 | $0.5278 | $0.7048 | $1,414.35 | $4,623,165 |
| 2017-11-26 | $0.7059 | $0.7222 | $0.5678 | $0.6145 | $82.34 | $4,031,112 |
| 2017-11-27 | $0.6165 | $0.6275 | $0.5990 | $0.6264 | $21.81 | $4,109,366 |
| 2017-11-28 | $0.6281 | $0.6291 | $0.5809 | $0.5880 | $423.82 | $3,857,279 |
| 2017-11-29 | $0.5921 | $0.6291 | $0.3949 | $0.5653 | $3,255.07 | $3,708,695 |
| 2017-11-30 | $0.5624 | $1.29 | $0.2357 | $0.9188 | $17,700.10 | $6,027,451 |