BattleCoin BCX
Xếp hạng #?
00:14:04 17/05/2016
BattleCoin (BCX)
Không hoạt động
Lịch sử giá BattleCoin (BCX) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.002175 | $0.002639 | $0.002017 | $0.002618 | $771.74 | $24,427.91 |
| 2014-04-02 | $0.002623 | $0.003509 | $0.001911 | $0.002219 | $812.83 | $20,760.05 |
| 2014-04-03 | $0.002215 | $0.002215 | $0.001897 | $0.002032 | $396.01 | $19,047.52 |
| 2014-04-04 | $0.002037 | $0.002287 | $0.001944 | $0.002068 | $408.38 | $19,426.15 |
| 2014-04-05 | $0.002064 | $0.002675 | $0.002052 | $0.002665 | $402.87 | $25,083.53 |
| 2014-04-06 | $0.002674 | $0.002679 | $0.002352 | $0.002399 | $233.79 | $22,636.46 |
| 2014-04-07 | $0.002404 | $0.002622 | $0.002364 | $0.002557 | $89.59 | $24,127.38 |
| 2014-04-08 | $0.002547 | $0.002767 | $0.002364 | $0.002682 | $246.92 | $25,307.23 |
| 2014-04-09 | $0.002683 | $0.003099 | $0.002042 | $0.002683 | $1,188.56 | $25,313.27 |
| 2014-04-10 | $0.002680 | $0.002681 | $0.001971 | $0.002030 | $531.41 | $19,156.64 |
| 2014-04-11 | $0.002022 | $0.002597 | $0.001996 | $0.002404 | $315.83 | $22,678.07 |
| 2014-04-12 | $0.002403 | $0.002807 | $0.002375 | $0.002607 | $120.35 | $24,594.32 |
| 2014-04-13 | $0.002609 | $0.002869 | $0.002324 | $0.002869 | $363.48 | $27,073.37 |
| 2014-04-14 | $0.002875 | $0.005551 | $0.002467 | $0.003670 | $963.91 | $34,629.20 |
| 2014-04-15 | $0.003667 | $0.006363 | $0.003644 | $0.005790 | $3,025.73 | $54,628.96 |
| 2014-04-16 | $0.005864 | $0.01063 | $0.005650 | $0.007742 | $2,404.73 | $73,047.31 |
| 2014-04-17 | $0.007767 | $0.008230 | $0.004954 | $0.006576 | $387.00 | $62,049.02 |
| 2014-04-18 | $0.006574 | $0.006884 | $0.004529 | $0.005166 | $559.49 | $48,739.15 |
| 2014-04-19 | $0.005165 | $0.006005 | $0.005122 | $0.005999 | $576.29 | $56,597.95 |
| 2014-04-20 | $0.006001 | $0.006110 | $0.005668 | $0.005754 | $290.26 | $54,287.50 |
| 2014-04-21 | $0.005749 | $0.005810 | $0.003570 | $0.003991 | $212.12 | $37,654.82 |
| 2014-04-22 | $0.003988 | $0.004353 | $0.003319 | $0.003616 | $805.61 | $34,112.45 |
| 2014-04-23 | $0.003619 | $0.003825 | $0.003415 | $0.003552 | $709.74 | $33,514.27 |
| 2014-04-24 | $0.003549 | $0.003812 | $0.003456 | $0.003678 | $394.79 | $34,705.91 |
| 2014-04-25 | $0.003676 | $0.003676 | $0.002729 | $0.002778 | $390.08 | $26,209.69 |
| 2014-04-26 | $0.002779 | $0.002980 | $0.002543 | $0.002582 | $613.70 | $24,360.43 |
| 2014-04-27 | $0.002574 | $0.003060 | $0.002429 | $0.002597 | $167.23 | $24,498.18 |
| 2014-04-28 | $0.002563 | $0.002738 | $0.002067 | $0.002074 | $255.34 | $19,565.75 |
| 2014-04-29 | $0.002072 | $0.002375 | $0.002069 | $0.002276 | $46.73 | $21,476.90 |
| 2014-04-30 | $0.002275 | $0.002548 | $0.002180 | $0.002312 | $127.95 | $21,814.48 |