BattleCoin BCX
Xếp hạng #?
00:14:04 17/05/2016
BattleCoin (BCX)
Không hoạt động
Lịch sử giá BattleCoin (BCX) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.003274 | $0.003518 | $0.003255 | $0.003302 | $14.32 | $31,158.16 |
| 2014-06-02 | $0.003299 | $0.003848 | $0.003140 | $0.003752 | $84.40 | $35,403.06 |
| 2014-06-03 | $0.003752 | $0.004118 | $0.003388 | $0.003472 | $49.31 | $32,754.09 |
| 2014-06-04 | $0.003467 | $0.003499 | $0.003239 | $0.003291 | $52.01 | $31,055.13 |
| 2014-06-05 | $0.003289 | $0.003572 | $0.003289 | $0.003379 | $134.73 | $31,881.26 |
| 2014-06-06 | $0.003382 | $0.003882 | $0.003348 | $0.003353 | $28.05 | $31,640.19 |
| 2014-06-07 | $0.003353 | $0.003379 | $0.003231 | $0.003274 | $153.30 | $30,887.75 |
| 2014-06-08 | $0.003275 | $0.003405 | $0.003143 | $0.003143 | $57.53 | $29,653.37 |
| 2014-06-09 | $0.003141 | $0.003504 | $0.003112 | $0.003252 | $306.81 | $30,685.37 |
| 2014-06-10 | $0.003257 | $0.003407 | $0.003239 | $0.003272 | $44.73 | $30,873.97 |
| 2014-06-11 | $0.003272 | $0.003291 | $0.002995 | $0.003032 | $43.74 | $28,608.54 |
| 2014-06-12 | $0.003034 | $0.003049 | $0.002689 | $0.002753 | $19.41 | $25,972.68 |
| 2014-06-13 | $0.002747 | $0.002907 | $0.002739 | $0.002803 | $48.02 | $26,444.05 |
| 2014-06-14 | $0.002805 | $0.002966 | $0.002544 | $0.002812 | $54.38 | $26,528.68 |
| 2014-06-15 | $0.002805 | $0.002809 | $0.002526 | $0.002809 | $10.77 | $26,502.36 |
| 2014-06-16 | $0.002815 | $0.002995 | $0.002654 | $0.002671 | $71.73 | $25,198.73 |
| 2014-06-17 | $0.002668 | $0.002912 | $0.002663 | $0.002847 | $41.39 | $26,859.00 |
| 2014-06-18 | $0.002842 | $0.003078 | $0.002264 | $0.002408 | $253.34 | $22,714.96 |
| 2014-06-19 | $0.002408 | $0.002427 | $0.001987 | $0.002220 | $295.44 | $20,944.20 |
| 2014-06-21 | $0.002066 | $0.002132 | $0.002063 | $0.002106 | $24.57 | $19,872.67 |
| 2014-06-22 | $0.002110 | $0.002152 | $0.002093 | $0.002115 | $22.74 | $19,951.26 |
| 2014-06-23 | $0.002114 | $0.002178 | $0.002060 | $0.002123 | $132.12 | $20,028.15 |
| 2014-06-24 | $0.002087 | $0.002089 | $0.002038 | $0.002038 | $39.04 | $21,717.23 |
| 2014-06-25 | $0.002036 | $0.002047 | $0.001899 | $0.001899 | $93.30 | $20,264.32 |
| 2014-06-26 | $0.001880 | $0.001921 | $0.001821 | $0.001842 | $26.42 | $19,653.75 |
| 2014-06-27 | $0.001843 | $0.001886 | $0.001798 | $0.001840 | $11.76 | $19,625.59 |
| 2014-06-28 | $0.001843 | $0.001881 | $0.001829 | $0.001834 | $29.55 | $19,562.64 |
| 2014-06-29 | $0.001831 | $0.001878 | $0.001822 | $0.001837 | $19.30 | $19,597.85 |
| 2014-06-30 | $0.001838 | $0.002014 | $0.001832 | $0.001919 | $27.28 | $20,477.26 |