BattleCoin BCX
Xếp hạng #?
00:14:04 17/05/2016
BattleCoin (BCX)
Không hoạt động
Lịch sử giá BattleCoin (BCX) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.002795 | $0.002973 | $0.002502 | $0.002545 | $57.21 | $24,013.50 |
| 2014-05-02 | $0.002543 | $0.002566 | $0.002461 | $0.002494 | $132.63 | $23,531.28 |
| 2014-05-03 | $0.002494 | $0.002994 | $0.002149 | $0.002198 | $145.40 | $20,734.08 |
| 2014-05-04 | $0.002201 | $0.002721 | $0.002182 | $0.002426 | $132.59 | $22,893.09 |
| 2014-05-05 | $0.002417 | $0.002471 | $0.002226 | $0.002362 | $57.53 | $22,290.01 |
| 2014-05-06 | $0.002362 | $0.002676 | $0.002235 | $0.002389 | $62.11 | $22,543.24 |
| 2014-05-07 | $0.002391 | $0.002400 | $0.002250 | $0.002308 | $111.73 | $21,777.88 |
| 2014-05-08 | $0.002307 | $0.002343 | $0.002197 | $0.002218 | $73.23 | $20,931.08 |
| 2014-05-09 | $0.002219 | $0.002329 | $0.002209 | $0.002252 | $45.76 | $21,245.74 |
| 2014-05-10 | $0.002257 | $0.002935 | $0.002254 | $0.002668 | $127.22 | $25,168.06 |
| 2014-05-11 | $0.002665 | $0.002665 | $0.002204 | $0.002256 | $302.90 | $21,284.14 |
| 2014-05-12 | $0.002253 | $0.002332 | $0.002047 | $0.002176 | $163.96 | $20,534.44 |
| 2014-05-13 | $0.002177 | $0.002231 | $0.002064 | $0.002137 | $29.44 | $20,164.96 |
| 2014-05-14 | $0.002137 | $0.002347 | $0.002136 | $0.002229 | $11.64 | $21,028.17 |
| 2014-05-15 | $0.002230 | $0.002282 | $0.002105 | $0.002124 | $68.37 | $20,041.18 |
| 2014-05-16 | $0.002125 | $0.002362 | $0.002109 | $0.002146 | $15.12 | $20,249.41 |
| 2014-05-17 | $0.002146 | $0.002413 | $0.002135 | $0.002200 | $105.26 | $20,753.42 |
| 2014-05-18 | $0.002199 | $0.002329 | $0.002171 | $0.002209 | $23.13 | $20,842.02 |
| 2014-05-19 | $0.002208 | $0.002253 | $0.002162 | $0.002253 | $31.06 | $21,259.05 |
| 2014-05-20 | $0.002254 | $0.002447 | $0.002200 | $0.002351 | $18.94 | $22,180.75 |
| 2014-05-21 | $0.002351 | $0.002552 | $0.002301 | $0.002552 | $30.75 | $24,080.87 |
| 2014-05-22 | $0.002554 | $0.002699 | $0.002446 | $0.002686 | $73.51 | $25,341.01 |
| 2014-05-23 | $0.002692 | $0.002723 | $0.002522 | $0.002523 | $137.38 | $23,805.27 |
| 2014-05-24 | $0.002527 | $0.002530 | $0.002484 | $0.002521 | $29.02 | $23,782.44 |
| 2014-05-25 | $0.002521 | $0.002884 | $0.002521 | $0.002784 | $21.52 | $26,263.56 |
| 2014-05-26 | $0.002783 | $0.002969 | $0.002748 | $0.002894 | $94.55 | $27,302.83 |
| 2014-05-27 | $0.002890 | $0.003110 | $0.002756 | $0.002952 | $105.03 | $27,851.47 |
| 2014-05-28 | $0.002951 | $0.002957 | $0.002820 | $0.002885 | $39.01 | $27,222.91 |
| 2014-05-29 | $0.002885 | $0.003011 | $0.002639 | $0.002858 | $101.09 | $26,964.77 |
| 2014-05-30 | $0.002858 | $0.003105 | $0.002858 | $0.003089 | $11.27 | $29,144.07 |
| 2014-05-31 | $0.003091 | $0.003368 | $0.003067 | $0.003274 | $75.19 | $30,893.13 |