BattleCoin BCX
Xếp hạng #?
00:14:04 17/05/2016
BattleCoin (BCX)
Không hoạt động
Lịch sử giá BattleCoin (BCX) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0004436 | $0.0004461 | $0.0004206 | $0.0004267 | $1.44 | $25,839.49 |
| 2014-11-02 | $0.0004272 | $0.0004359 | $0.0004168 | $0.0004237 | $0.7076 | $25,653.53 |
| 2014-11-03 | $0.0004232 | $0.0004643 | $0.0004231 | $0.0004586 | $3.33 | $27,767.77 |
| 2014-11-04 | $0.0004580 | $0.0004616 | $0.0003659 | $0.0004296 | $82.24 | $26,015.63 |
| 2014-11-05 | $0.0004299 | $0.0004498 | $0.0004299 | $0.0004447 | $6.10 | $26,929.18 |
| 2014-11-06 | $0.0004447 | $0.0004624 | $0.0004433 | $0.0004576 | $7.84 | $27,706.85 |
| 2014-11-07 | $0.0004583 | $0.0004658 | $0.0004477 | $0.0004520 | $12.02 | $27,368.85 |
| 2014-11-08 | $0.0004516 | $0.0004659 | $0.0004483 | $0.0004491 | $23.78 | $27,196.04 |
| 2014-11-09 | $0.0004490 | $0.0004727 | $0.0004475 | $0.0004722 | $1.81 | $28,595.34 |
| 2014-11-10 | $0.0004709 | $0.0004938 | $0.0004648 | $0.0004770 | $17.49 | $28,883.44 |
| 2014-11-11 | $0.0004756 | $0.0004955 | $0.0004729 | $0.0004927 | $5.39 | $29,834.72 |
| 2014-11-12 | $0.0004894 | $0.0005586 | $0.0004894 | $0.0005506 | $4.04 | $33,341.78 |
| 2014-11-13 | $0.0005555 | $0.0005973 | $0.0005255 | $0.0005512 | $7.37 | $33,374.11 |
| 2014-11-14 | $0.0005481 | $0.0005492 | $0.0005041 | $0.0005172 | $3.27 | $31,315.34 |
| 2014-11-15 | $0.0005195 | $0.0005301 | $0.0004823 | $0.0004890 | $46.03 | $29,608.37 |
| 2014-11-16 | $0.0004871 | $0.0005285 | $0.0004870 | $0.0005042 | $4.92 | $30,533.25 |
| 2014-11-17 | $0.0005049 | $0.0005292 | $0.0004870 | $0.0004998 | $3.27 | $30,261.31 |
| 2014-11-18 | $0.0005002 | $0.0005072 | $0.0004787 | $0.0004840 | $0.5319 | $29,307.55 |
| 2014-11-19 | $0.0004823 | $0.0004986 | $0.0004823 | $0.0004947 | $4.29 | $29,956.49 |
| 2014-11-20 | $0.0004944 | $0.0004966 | $0.0004638 | $0.0004652 | $1.48 | $28,168.38 |
| 2014-11-21 | $0.0004652 | $0.0004698 | $0.0004473 | $0.0004561 | $4.94 | $27,617.96 |
| 2014-11-22 | $0.0004571 | $0.0004743 | $0.0004549 | $0.0004553 | $11.84 | $27,567.40 |
| 2014-11-23 | $0.0004556 | $0.0004784 | $0.0004556 | $0.0004742 | $1.04 | $28,711.96 |
| 2014-11-24 | $0.0004734 | $0.0004995 | $0.0004730 | $0.0004862 | $0.9800 | $29,440.58 |
| 2014-11-25 | $0.0004862 | $0.0005090 | $0.0004670 | $0.0004842 | $0.4451 | $29,319.30 |
| 2014-11-26 | $0.0004851 | $0.0004872 | $0.0004682 | $0.0004715 | $10.23 | $28,551.19 |
| 2014-11-27 | $0.0004742 | $0.0004974 | $0.0004667 | $0.0004732 | $13.22 | $28,651.95 |
| 2014-11-28 | $0.0004728 | $0.0005273 | $0.0004337 | $0.0004517 | $27.26 | $27,353.59 |
| 2014-11-29 | $0.0004514 | $0.0004774 | $0.0004486 | $0.0004581 | $1.25 | $27,738.89 |
| 2014-11-30 | $0.0004581 | $0.0004773 | $0.0004505 | $0.0004537 | $2.96 | $27,469.85 |