Bankcoin B@
Xếp hạng #?
05:43:16 17/09/2020
Bankcoin (B@)
Không theo dõi
Lịch sử giá Bankcoin (B@) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2272 | $0.2333 | $0.2169 | $0.2276 | $237.02 | $2,342,183 |
| 2018-01-02 | $0.2275 | $0.2504 | $0.1890 | $0.2504 | $436.35 | $2,576,568 |
| 2018-01-03 | $0.2500 | $0.2573 | $0.2497 | $0.2502 | $171.35 | $2,575,137 |
| 2018-01-04 | $0.2264 | $0.2344 | $0.1231 | $0.1254 | $878.24 | $1,291,011 |
| 2018-01-05 | $0.1255 | $0.1986 | $0.1239 | $0.1949 | $159.38 | $2,006,053 |
| 2018-01-06 | $0.1951 | $0.2141 | $0.1334 | $0.2111 | $369.47 | $2,172,873 |
| 2018-01-07 | $0.2099 | $0.2213 | $0.1613 | $0.2060 | $1,614.97 | $2,120,148 |
| 2018-01-08 | $0.2061 | $0.2215 | $0.1471 | $0.1520 | $18.89 | $1,564,227 |
| 2018-01-09 | $0.1431 | $0.1574 | $0.06612 | $0.1438 | $260.04 | $1,479,855 |
| 2018-01-10 | $0.1441 | $0.1448 | $0.1266 | $0.1373 | $7.00 | $1,413,504 |
| 2018-01-11 | $0.1163 | $0.1193 | $0.06048 | $0.1166 | $3,262.94 | $1,200,197 |
| 2018-01-12 | $0.1174 | $0.1307 | $0.1115 | $0.1138 | $1,717.69 | $1,170,958 |
| 2018-01-13 | $0.1134 | $0.1249 | $0.1109 | $0.1117 | $25.19 | $1,149,880 |
| 2018-01-14 | $0.1118 | $0.1281 | $0.1019 | $0.1110 | $277.60 | $1,142,275 |
| 2018-01-15 | $0.1109 | $0.1461 | $0.1075 | $0.1216 | $22.32 | $1,251,676 |
| 2018-01-16 | $0.1218 | $0.1218 | $0.04396 | $0.04903 | $0.04707 | $504,634 |
| 2018-01-17 | $0.1203 | $0.1516 | $0.04803 | $0.1512 | $359.14 | $1,556,251 |
| 2018-01-18 | $0.1512 | $0.1671 | $0.06707 | $0.06887 | $453.15 | $708,844 |
| 2018-01-19 | $0.06836 | $0.1452 | $0.06545 | $0.09221 | $206.50 | $948,987 |
| 2018-01-20 | $0.09310 | $0.09885 | $0.08349 | $0.08377 | $41.81 | $862,181 |
| 2018-01-21 | $0.08395 | $0.08395 | $0.06183 | $0.07627 | $38.13 | $784,920 |
| 2018-01-22 | $0.07731 | $0.1476 | $0.07536 | $0.1473 | $2,271.04 | $1,515,681 |
| 2018-01-23 | $0.1472 | $0.1552 | $0.1403 | $0.1407 | $408.35 | $1,447,539 |
| 2018-01-24 | $0.1408 | $0.1572 | $0.07345 | $0.07466 | $6.19 | $768,420 |
| 2018-01-25 | $0.07529 | $0.07772 | $0.07271 | $0.07543 | $6.25 | $776,268 |
| 2018-01-28 | $0.07821 | $0.1532 | $0.07730 | $0.1518 | $991.61 | $1,562,478 |
| 2018-01-29 | $0.1514 | $0.1531 | $0.07278 | $0.1472 | $1,978.54 | $1,514,930 |
| 2018-01-30 | $0.1473 | $0.1476 | $0.1290 | $0.1378 | $43.77 | $1,418,640 |
| 2018-01-31 | $0.1265 | $0.1269 | $0.1208 | $0.1228 | $0.01228 | $1,264,242 |