BattleCoin BCX
Xếp hạng #?
00:14:04 17/05/2016
BattleCoin (BCX)
Không hoạt động
Lịch sử giá BattleCoin (BCX) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $0.03683 | $0.03739 | $0.02691 | $0.03227 | $22,348.80 | $252,906 |
| 2014-02-02 | $0.03228 | $0.03237 | $0.02142 | $0.02512 | $10,115.20 | $197,771 |
| 2014-02-03 | $0.02509 | $0.02531 | $0.02040 | $0.02469 | $8,456.57 | $195,214 |
| 2014-02-05 | $0.01865 | $0.01989 | $0.01711 | $0.01717 | $2,715.01 | $137,546 |
| 2014-02-06 | $0.01725 | $0.01914 | $0.01468 | $0.01797 | $3,537.39 | $136,262 |
| 2014-02-07 | $0.01801 | $0.01803 | $0.01263 | $0.01405 | $921.55 | $113,145 |
| 2014-02-08 | $0.01380 | $0.01647 | $0.01334 | $0.01444 | $1,363.51 | $116,947 |
| 2014-02-09 | $0.01439 | $0.01600 | $0.01332 | $0.01448 | $1,838.51 | $117,731 |
| 2014-02-10 | $0.01445 | $0.01565 | $0.01118 | $0.01565 | $4,440.86 | $127,745 |
| 2014-02-11 | $0.01571 | $0.01684 | $0.01162 | $0.01363 | $4,732.53 | $111,807 |
| 2014-02-12 | $0.01364 | $0.01373 | $0.01214 | $0.01245 | $2,078.12 | $102,363 |
| 2014-02-13 | $0.01244 | $0.01397 | $0.01183 | $0.01273 | $985.71 | $104,931 |
| 2014-02-14 | $0.01264 | $0.01528 | $0.01091 | $0.01462 | $4,996.86 | $120,870 |
| 2014-02-15 | $0.01459 | $0.01459 | $0.01283 | $0.01442 | $1,163.68 | $119,625 |
| 2014-02-16 | $0.01443 | $0.01452 | $0.01164 | $0.01444 | $3,182.09 | $120,529 |
| 2014-02-17 | $0.01438 | $0.01438 | $0.01229 | $0.01271 | $922.25 | $106,573 |
| 2014-02-18 | $0.01273 | $0.01341 | $0.01241 | $0.01253 | $643.42 | $105,568 |
| 2014-02-19 | $0.01252 | $0.01281 | $0.01115 | $0.01125 | $2,484.76 | $95,079.38 |
| 2014-02-20 | $0.01125 | $0.01160 | $0.01041 | $0.01052 | $1,160.24 | $89,273.94 |
| 2014-02-21 | $0.01050 | $0.01144 | $0.009696 | $0.01114 | $936.99 | $94,913.12 |
| 2014-02-22 | $0.01114 | $0.01161 | $0.01028 | $0.01121 | $1,158.40 | $95,898.06 |
| 2014-02-23 | $0.01123 | $0.01191 | $0.01074 | $0.01074 | $1,039.20 | $92,054.72 |
| 2014-02-24 | $0.01075 | $0.01097 | $0.008039 | $0.008599 | $2,922.55 | $73,896.68 |
| 2014-02-25 | $0.008503 | $0.01998 | $0.005649 | $0.007861 | $740.01 | $68,145.84 |
| 2014-02-26 | $0.007837 | $0.009309 | $0.0007908 | $0.008204 | $1,087.21 | $71,188.54 |
| 2014-02-27 | $0.008190 | $0.009223 | $0.006873 | $0.007357 | $1,994.52 | $63,901.99 |
| 2014-02-28 | $0.007300 | $0.009211 | $0.007017 | $0.009211 | $1,176.47 | $80,124.70 |