BattleCoin BCX
Xếp hạng #?
00:14:04 17/05/2016
BattleCoin (BCX)
Không hoạt động
Lịch sử giá BattleCoin (BCX) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.001935 | $0.001950 | $0.001422 | $0.001429 | $114.34 | $15,245.47 |
| 2014-07-02 | $0.001430 | $0.001491 | $0.001401 | $0.001419 | $27.11 | $15,137.93 |
| 2014-07-03 | $0.001425 | $0.001489 | $0.001379 | $0.001387 | $22.78 | $14,798.35 |
| 2014-07-04 | $0.001386 | $0.001442 | $0.001356 | $0.001362 | $19.06 | $14,533.87 |
| 2014-07-05 | $0.001361 | $0.001367 | $0.001340 | $0.001345 | $9.78 | $14,349.31 |
| 2014-07-06 | $0.001348 | $0.001360 | $0.001330 | $0.001334 | $8.04 | $14,233.13 |
| 2014-07-07 | $0.001334 | $0.001368 | $0.001259 | $0.001273 | $13.43 | $13,582.02 |
| 2014-07-08 | $0.001270 | $0.001279 | $0.001243 | $0.001250 | $15.63 | $75,619.10 |
| 2014-07-09 | $0.001250 | $0.001324 | $0.001245 | $0.001249 | $9.90 | $75,589.47 |
| 2014-07-10 | $0.001250 | $0.001252 | $0.001174 | $0.001178 | $2.48 | $71,298.02 |
| 2014-07-11 | $0.001178 | $0.001263 | $0.001176 | $0.001207 | $1.76 | $73,064.30 |
| 2014-07-12 | $0.001207 | $0.001256 | $0.001201 | $0.001210 | $6.58 | $73,264.64 |
| 2014-07-13 | $0.001211 | $0.001246 | $0.001187 | $0.001190 | $19.26 | $72,051.25 |
| 2014-07-14 | $0.001190 | $0.001198 | $0.001114 | $0.001115 | $26.05 | $67,483.31 |
| 2014-07-15 | $0.001116 | $0.001194 | $0.001115 | $0.001119 | $2.36 | $67,745.13 |
| 2014-07-16 | $0.001120 | $0.001159 | $0.0009948 | $0.001018 | $24.28 | $61,625.15 |
| 2014-07-17 | $0.001017 | $0.001019 | $0.0009126 | $0.0009409 | $27.92 | $56,971.35 |
| 2014-07-18 | $0.0009398 | $0.0009501 | $0.0009369 | $0.0009495 | $4.55 | $57,491.62 |
| 2014-07-19 | $0.0009500 | $0.0009500 | $0.0009369 | $0.0009428 | $3.62 | $57,086.89 |
| 2014-07-20 | $0.0009428 | $0.0009609 | $0.0008719 | $0.0009171 | $14.97 | $55,534.39 |
| 2014-07-21 | $0.0009172 | $0.0009174 | $0.0008606 | $0.0008649 | $2.49 | $52,369.94 |
| 2014-07-22 | $0.0008650 | $0.0008785 | $0.0008631 | $0.0008638 | $7.59 | $52,302.78 |
| 2014-07-23 | $0.0008634 | $0.0008659 | $0.0008038 | $0.0008052 | $40.46 | $48,758.97 |
| 2014-07-24 | $0.0008053 | $0.0009017 | $0.0007742 | $0.0007943 | $12.65 | $48,095.86 |
| 2014-07-25 | $0.0007940 | $0.001511 | $0.0007940 | $0.001142 | $216.59 | $69,154.81 |
| 2014-07-26 | $0.001143 | $0.001490 | $0.001142 | $0.001269 | $49.77 | $76,845.55 |
| 2014-07-27 | $0.001269 | $0.002064 | $0.001207 | $0.001544 | $249.51 | $93,493.76 |
| 2014-07-28 | $0.001545 | $0.001546 | $0.001449 | $0.001476 | $68.16 | $89,371.36 |
| 2014-07-29 | $0.001476 | $0.001477 | $0.001338 | $0.001345 | $38.58 | $81,434.79 |
| 2014-07-30 | $0.001345 | $0.001350 | $0.001243 | $0.001248 | $14.09 | $75,571.53 |
| 2014-07-31 | $0.001248 | $0.001326 | $0.001242 | $0.001290 | $5.42 | $78,095.34 |