BattleCoin BCX
Xếp hạng #?
00:14:04 17/05/2016
BattleCoin (BCX)
Không hoạt động
Lịch sử giá BattleCoin (BCX) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.009222 | $0.01061 | $0.006779 | $0.008160 | $2,124.04 | $71,052.28 |
| 2014-03-02 | $0.008183 | $0.008185 | $0.006946 | $0.007037 | $525.64 | $61,367.94 |
| 2014-03-03 | $0.007071 | $0.009508 | $0.006835 | $0.007693 | $3,034.15 | $67,180.44 |
| 2014-03-04 | $0.007698 | $0.009354 | $0.007642 | $0.008329 | $424.77 | $72,835.52 |
| 2014-03-05 | $0.008322 | $0.008662 | $0.008257 | $0.008401 | $422.99 | $73,521.93 |
| 2014-03-06 | $0.008388 | $0.008651 | $0.006921 | $0.007274 | $523.77 | $63,924.23 |
| 2014-03-07 | $0.007279 | $0.007480 | $0.006194 | $0.006323 | $694.70 | $55,784.18 |
| 2014-03-08 | $0.006328 | $0.007830 | $0.006328 | $0.006443 | $552.11 | $56,908.54 |
| 2014-03-09 | $0.006431 | $0.006727 | $0.004555 | $0.006427 | $425.42 | $56,906.41 |
| 2014-03-10 | $0.006420 | $0.006518 | $0.005777 | $0.006015 | $206.35 | $53,370.82 |
| 2014-03-11 | $0.006017 | $0.006154 | $0.005015 | $0.005189 | $1,119.05 | $46,121.69 |
| 2014-03-12 | $0.005171 | $0.005637 | $0.004498 | $0.005062 | $424.14 | $45,044.50 |
| 2014-03-13 | $0.005074 | $0.008988 | $0.005045 | $0.007127 | $710.13 | $63,495.78 |
| 2014-03-14 | $0.007127 | $0.007218 | $0.004399 | $0.004452 | $626.44 | $39,788.83 |
| 2014-03-15 | $0.004456 | $0.005127 | $0.004412 | $0.004586 | $880.07 | $41,023.59 |
| 2014-03-16 | $0.004589 | $0.004613 | $0.004074 | $0.004074 | $442.71 | $36,573.42 |
| 2014-03-17 | $0.004073 | $0.004147 | $0.003762 | $0.004145 | $221.51 | $37,317.09 |
| 2014-03-18 | $0.004141 | $0.005558 | $0.003113 | $0.003164 | $1,318.87 | $28,549.28 |
| 2014-03-19 | $0.003159 | $0.003397 | $0.001836 | $0.002891 | $348.63 | $26,142.27 |
| 2014-03-20 | $0.002890 | $0.003032 | $0.001813 | $0.002843 | $347.36 | $25,754.84 |
| 2014-03-21 | $0.002841 | $0.002946 | $0.002442 | $0.002796 | $308.20 | $25,361.96 |
| 2014-03-22 | $0.002797 | $0.002866 | $0.002627 | $0.002673 | $465.37 | $24,284.50 |
| 2014-03-23 | $0.002672 | $0.003828 | $0.002672 | $0.003335 | $162.59 | $30,376.11 |
| 2014-03-24 | $0.003342 | $0.003484 | $0.002565 | $0.003465 | $108.54 | $31,622.05 |
| 2014-03-25 | $0.003475 | $0.004395 | $0.002997 | $0.003445 | $492.33 | $31,487.62 |
| 2014-03-26 | $0.003443 | $0.005133 | $0.001774 | $0.003177 | $1,078.21 | $29,166.07 |
| 2014-03-27 | $0.003174 | $0.003520 | $0.002450 | $0.002450 | $158.65 | $22,555.17 |
| 2014-03-28 | $0.002481 | $0.004668 | $0.002461 | $0.002687 | $443.39 | $24,793.28 |
| 2014-03-29 | $0.003673 | $0.003675 | $0.002566 | $0.002566 | $185.24 | $23,747.46 |
| 2014-03-30 | $0.002574 | $0.003988 | $0.001798 | $0.002288 | $1,037.72 | $21,219.90 |
| 2014-03-31 | $0.002298 | $0.002681 | $0.001872 | $0.002175 | $476.50 | $20,231.29 |