Bantam BNT
Xếp hạng #?
06:49:26 21/12/2016
Bantam (BNT)
Không hoạt động
Lịch sử giá Bantam (BNT) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0006720 | $0.0006799 | $0.0006418 | $0.0006456 | $18.29 | $1,162.82 |
| 2016-02-02 | $0.0006453 | $0.0006484 | $0.0005857 | $0.0005859 | $24.50 | $1,071.42 |
| 2016-02-03 | $0.0005862 | $0.0006562 | $0.0005834 | $0.0005921 | $43.87 | $1,099.97 |
| 2016-02-04 | $0.0005924 | $0.002522 | $0.0005877 | $0.001279 | $5,018.33 | $2,414.40 |
| 2016-02-05 | $0.001277 | $0.001382 | $0.0007379 | $0.0008234 | $5,398.91 | $1,578.53 |
| 2016-02-06 | $0.0008234 | $0.0008541 | $0.0006291 | $0.0006664 | $5,155.20 | $1,291.80 |
| 2016-02-07 | $0.0006664 | $0.0006842 | $0.0006294 | $0.0006341 | $465.13 | $1,241.98 |
| 2016-02-08 | $0.0006344 | $0.0006454 | $0.0006246 | $0.0006306 | $193.82 | $1,245.79 |
| 2016-02-09 | $0.0006305 | $0.0006447 | $0.0006230 | $0.0006314 | $98.66 | $1,269.32 |
| 2016-02-10 | $0.0006316 | $0.0006617 | $0.0006176 | $0.0006573 | $333.86 | $1,344.06 |
| 2016-02-11 | $0.0006581 | $0.0006661 | $0.0006298 | $0.0006325 | $111.82 | $1,305.31 |
| 2016-02-12 | $0.0006325 | $0.0006688 | $0.0006323 | $0.0006494 | $442.65 | $1,349.10 |
| 2016-02-13 | $0.0006500 | $0.0006746 | $0.0004938 | $0.0005864 | $332.11 | $1,237.54 |
| 2016-02-14 | $0.0005880 | $0.0006008 | $0.0005041 | $0.0005619 | $128.40 | $1,202.33 |
| 2016-02-15 | $0.0005624 | $0.0005944 | $0.0004021 | $0.0004362 | $40.29 | $947.80 |
| 2016-02-16 | $0.0004376 | $0.0005462 | $0.0004219 | $0.0004767 | $57.57 | $1,051.74 |
| 2016-02-17 | $0.0004769 | $0.0008227 | $0.0004412 | $0.0004855 | $312.73 | $1,089.72 |
| 2016-02-18 | $0.0004858 | $0.0005575 | $0.0004795 | $0.0004897 | $28.76 | $1,114.49 |
| 2016-02-19 | $0.0004901 | $0.0005534 | $0.0004653 | $0.0004754 | $19.17 | $1,097.46 |
| 2016-02-20 | $0.0004763 | $0.0004950 | $0.0004763 | $0.0004853 | $11.77 | $1,133.30 |
| 2016-02-21 | $0.0004860 | $0.0004906 | $0.0003107 | $0.0003548 | $106.89 | $840.47 |
| 2016-02-22 | $0.0003550 | $0.0004445 | $0.0003049 | $0.0004034 | $26.62 | $965.69 |
| 2016-02-23 | $0.0004038 | $0.0005068 | $0.0003644 | $0.0003828 | $52.66 | $916.44 |
| 2016-02-24 | $0.0003830 | $0.0003866 | $0.0003601 | $0.0003697 | $56.21 | $885.04 |
| 2016-02-25 | $0.0003697 | $0.0003721 | $0.0003277 | $0.0003693 | $12.10 | $884.21 |
| 2016-02-26 | $0.0003694 | $0.0004321 | $0.0002987 | $0.0004321 | $51.56 | $1,034.48 |
| 2016-02-27 | $0.0004328 | $0.0005053 | $0.0004323 | $0.0005016 | $112.00 | $1,200.89 |
| 2016-02-28 | $0.0005017 | $0.0005097 | $0.0004758 | $0.0004811 | $9.88 | $1,151.86 |
| 2016-02-29 | $0.0004811 | $0.0004872 | $0.0004353 | $0.0004513 | $48.88 | $1,080.37 |