BattleCoin BCX
Xếp hạng #?
00:14:04 17/05/2016
BattleCoin (BCX)
Không hoạt động
Lịch sử giá BattleCoin (BCX) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0004539 | $0.0004757 | $0.0004194 | $0.0004551 | $3.34 | $27,556.93 |
| 2014-12-02 | $0.0004551 | $0.0004608 | $0.0003572 | $0.0004538 | $27.89 | $27,476.45 |
| 2014-12-03 | $0.0004542 | $0.0004558 | $0.0003759 | $0.0004125 | $0.7602 | $24,978.43 |
| 2014-12-04 | $0.0004133 | $0.0004663 | $0.0003790 | $0.0004657 | $18.37 | $28,199.20 |
| 2014-12-05 | $0.0004655 | $0.0004655 | $0.0003907 | $0.0003919 | $16.44 | $23,732.09 |
| 2014-12-06 | $0.0003918 | $0.0004335 | $0.0003858 | $0.0004123 | $0.5798 | $24,963.48 |
| 2014-12-07 | $0.0004123 | $0.0004581 | $0.0003845 | $0.0004576 | $17.12 | $27,709.64 |
| 2014-12-08 | $0.0004575 | $0.0004578 | $0.0003725 | $0.0003800 | $6.69 | $23,010.07 |
| 2014-12-09 | $0.0003800 | $0.0004306 | $0.0003751 | $0.0004015 | $23.05 | $24,313.51 |
| 2014-12-10 | $0.0004015 | $0.0004017 | $0.0003845 | $0.0003845 | $1.62 | $23,280.19 |
| 2014-12-11 | $0.0003822 | $0.0004011 | $0.0003760 | $0.0003967 | $1.75 | $24,018.74 |
| 2014-12-12 | $0.0002703 | $0.0002823 | $0.0002703 | $0.0002821 | $35.32 | $17,079.83 |
| 2014-12-13 | $0.0002737 | $0.0002737 | $0.0002334 | $0.0002640 | $35.06 | $15,986.14 |
| 2014-12-14 | $0.0002635 | $0.0002656 | $0.0002357 | $0.0002567 | $0.2052 | $15,543.20 |
| 2014-12-15 | $0.0002565 | $0.0002854 | $0.0002475 | $0.0002521 | $17.22 | $15,265.32 |
| 2014-12-16 | $0.0002523 | $0.0002552 | $0.0002388 | $0.0002388 | $1.13 | $14,457.13 |
| 2014-12-17 | $0.0002386 | $0.0002683 | $0.0002301 | $0.0002398 | $2.56 | $14,522.35 |
| 2014-12-18 | $0.0002398 | $0.0002428 | $0.0002270 | $0.0002335 | $0.02637 | $14,141.78 |
| 2014-12-19 | $0.0002334 | $0.0002384 | $0.0002239 | $0.0002384 | $0.03297 | $14,434.55 |
| 2014-12-20 | $0.0002382 | $0.0002477 | $0.0002367 | $0.0002475 | $0.03759 | $14,984.66 |
| 2014-12-21 | $0.0002472 | $0.0002631 | $0.0002392 | $0.0002535 | $2.93 | $15,347.92 |
| 2014-12-22 | $0.0002536 | $0.0002727 | $0.0002403 | $0.0002522 | $22.01 | $15,273.25 |
| 2014-12-23 | $0.0002523 | $0.0002758 | $0.0002505 | $0.0002743 | $1.26 | $16,612.43 |
| 2014-12-24 | $0.0002742 | $0.0002745 | $0.0002485 | $0.0002548 | $1.19 | $15,428.81 |
| 2014-12-25 | $0.0002546 | $0.0002716 | $0.0002513 | $0.0002712 | $0.9642 | $16,419.14 |
| 2014-12-26 | $0.0002713 | $0.0003222 | $0.0002596 | $0.0003214 | $13.77 | $19,459.41 |
| 2014-12-27 | $0.0003210 | $0.0003542 | $0.0002564 | $0.0003001 | $25.25 | $18,169.89 |
| 2014-12-28 | $0.0003004 | $0.0003015 | $0.0002798 | $0.0002919 | $2.52 | $17,672.76 |
| 2014-12-29 | $0.0002923 | $0.0002946 | $0.0002821 | $0.0002877 | $1.15 | $17,418.19 |
| 2014-12-30 | $0.0002877 | $0.0002948 | $0.0002758 | $0.0002859 | $1.73 | $17,310.53 |
| 2014-12-31 | $0.0002860 | $0.0002946 | $0.0002776 | $0.0002946 | $5.21 | $17,837.34 |