Bankcoin B@
Xếp hạng #?
05:43:16 17/09/2020
Bankcoin (B@)
Không theo dõi
Lịch sử giá Bankcoin (B@) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1229 | $0.1246 | $0.1141 | $0.1162 | $0.01162 | $1,195,421 |
| 2018-02-02 | $0.05135 | $0.05135 | $0.05120 | $0.05120 | $58.05 | $526,976 |
| 2018-02-03 | $0.05134 | $0.1047 | $0.03630 | $0.1045 | $1,089.11 | $1,075,224 |
| 2018-02-04 | $0.1054 | $0.1095 | $0.09381 | $0.1025 | $1,240.20 | $1,055,175 |
| 2018-02-05 | $0.1021 | $0.1053 | $0.07568 | $0.07854 | $0.0005107 | $808,335 |
| 2018-02-06 | $0.07283 | $0.1006 | $0.07283 | $0.09859 | $889.85 | $1,014,662 |
| 2018-02-07 | $0.09760 | $0.1104 | $0.02693 | $0.03666 | $390.60 | $377,345 |
| 2018-02-08 | $0.03645 | $0.08183 | $0.02656 | $0.04737 | $38.85 | $487,516 |
| 2018-02-09 | $0.04736 | $0.08659 | $0.04351 | $0.08469 | $79.87 | $871,648 |
| 2018-02-10 | $0.08449 | $0.08601 | $0.03618 | $0.03788 | $104.44 | $389,903 |
| 2018-02-11 | $0.03784 | $0.1732 | $0.03465 | $0.1228 | $1,929.01 | $1,264,150 |
| 2018-02-12 | $0.1224 | $0.1285 | $0.1048 | $0.1093 | $533.02 | $1,124,871 |
| 2018-02-13 | $0.1094 | $0.1100 | $0.1032 | $0.1042 | $0.0001702 | $1,072,743 |
| 2018-02-14 | $0.08648 | $0.1254 | $0.07503 | $0.07705 | $944.59 | $792,952 |
| 2018-02-15 | $0.07686 | $0.1037 | $0.07638 | $0.1018 | $1,819.31 | $1,047,477 |
| 2018-02-16 | $0.1031 | $0.1069 | $0.04474 | $0.09396 | $4,935.85 | $966,996 |
| 2018-02-17 | $0.09439 | $0.1157 | $0.04868 | $0.08285 | $142.11 | $852,682 |
| 2018-02-18 | $0.08273 | $0.08512 | $0.04703 | $0.07970 | $380.75 | $820,234 |
| 2018-02-19 | $0.07932 | $0.08564 | $0.04849 | $0.04940 | $127.85 | $508,399 |
| 2018-02-20 | $0.04942 | $0.08812 | $0.03863 | $0.08351 | $395.55 | $859,490 |
| 2018-02-21 | $0.08365 | $0.08677 | $0.04502 | $0.06288 | $1,075.96 | $647,105 |
| 2018-02-22 | $0.06274 | $0.06499 | $0.02676 | $0.04644 | $990.90 | $477,926 |
| 2018-02-23 | $0.04605 | $0.06084 | $0.004915 | $0.06022 | $521.38 | $619,747 |
| 2018-02-24 | $0.06008 | $0.06115 | $0.05315 | $0.05378 | $2.69 | $553,525 |
| 2018-02-25 | $0.05375 | $0.05439 | $0.05103 | $0.05221 | $57.43 | $537,316 |
| 2018-02-26 | $0.05189 | $0.05470 | $0.05089 | $0.05362 | $58.98 | $551,824 |
| 2018-02-27 | $0.05235 | $0.05276 | $0.02956 | $0.02972 | $9.60 | $305,823 |
| 2018-02-28 | $0.02965 | $0.03096 | $0.02863 | $0.02929 | $1.46 | $301,461 |