Bantam BNT
Xếp hạng #?
06:49:26 21/12/2016
Bantam (BNT)
Không hoạt động
Lịch sử giá Bantam (BNT) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0002691 | $0.0002760 | $0.0002688 | $0.0002755 | $9.06 | $798.61 |
| 2016-05-02 | $0.0002756 | $0.0002963 | $0.0002739 | $0.0002935 | $22.13 | $866.04 |
| 2016-05-03 | $0.0002935 | $0.0002977 | $0.0002921 | $0.0002972 | $13.23 | $891.24 |
| 2016-05-04 | $0.0002971 | $0.0003032 | $0.0002721 | $0.0002725 | $16.68 | $830.76 |
| 2016-05-05 | $0.0002725 | $0.0002735 | $0.0002675 | $0.0002688 | $19.25 | $832.71 |
| 2016-05-06 | $0.0002688 | $0.0002768 | $0.0002682 | $0.0002758 | $31.79 | $871.04 |
| 2016-05-07 | $0.0002758 | $0.0002799 | $0.0002744 | $0.0002750 | $13.13 | $882.27 |
| 2016-05-08 | $0.0002750 | $0.0002756 | $0.0002700 | $0.0002706 | $79.66 | $881.78 |
| 2016-05-09 | $0.0002703 | $0.0002703 | $0.0002602 | $0.0002624 | $11.47 | $867.53 |
| 2016-05-10 | $0.0002625 | $0.0002633 | $0.0002559 | $0.0002571 | $13.14 | $863.85 |
| 2016-05-11 | $0.0002571 | $0.0002654 | $0.0002567 | $0.0002622 | $7.06 | $892.07 |
| 2016-05-12 | $0.0002622 | $0.0002629 | $0.0002533 | $0.0002617 | $4.77 | $898.34 |
| 2016-05-13 | $0.0002617 | $0.0002618 | $0.0002320 | $0.0002331 | $27.46 | $806.68 |
| 2016-05-14 | $0.0002331 | $0.0002414 | $0.0002274 | $0.0002314 | $2.71 | $805.82 |
| 2016-05-15 | $0.0002312 | $0.0003146 | $0.0001604 | $0.0002015 | $69.59 | $708.12 |
| 2016-05-16 | $0.0002014 | $0.0002428 | $0.0002014 | $0.0002097 | $3.63 | $738.49 |
| 2016-05-17 | $0.0002096 | $0.0003413 | $0.0002090 | $0.0002133 | $18.13 | $751.34 |
| 2016-05-18 | $0.0002133 | $0.0002234 | $0.0002131 | $0.0002156 | $4.53 | $764.78 |
| 2016-05-19 | $0.0002156 | $0.0002202 | $0.0002077 | $0.0002121 | $11.89 | $760.47 |
| 2016-05-20 | $0.0002116 | $0.0002304 | $0.0002110 | $0.0002199 | $0.6672 | $790.72 |
| 2016-05-21 | $0.0002168 | $0.0002172 | $0.0002042 | $0.0002045 | $5.54 | $740.31 |
| 2016-05-22 | $0.0002045 | $0.0002135 | $0.0002045 | $0.0002066 | $7.04 | $757.57 |
| 2016-05-23 | $0.0002066 | $0.0002077 | $0.0002023 | $0.0002028 | $3.03 | $746.58 |
| 2016-05-24 | $0.0002028 | $0.0002057 | $0.0002007 | $0.0002007 | $29.66 | $744.18 |
| 2016-05-25 | $0.0002007 | $0.0002013 | $0.0001705 | $0.0001708 | $8.04 | $640.84 |
| 2016-05-26 | $0.0001708 | $0.0001768 | $0.0001702 | $0.0001768 | $8.92 | $672.35 |
| 2016-05-27 | $0.0001768 | $0.0001912 | $0.0001768 | $0.0001800 | $8.05 | $692.36 |
| 2016-05-28 | $0.0001799 | $0.0002113 | $0.0001796 | $0.0002016 | $8.25 | $778.14 |
| 2016-05-29 | $0.0002014 | $0.0003441 | $0.0001946 | $0.0002996 | $87.57 | $1,156.12 |
| 2016-05-30 | $0.0003000 | $0.0003015 | $0.0002341 | $0.0002994 | $7.25 | $1,164.25 |
| 2016-05-31 | $0.0002990 | $0.0002996 | $0.0002328 | $0.0002338 | $5.35 | $914.39 |