BattleCoin BCX
Xếp hạng #?
00:14:04 17/05/2016
BattleCoin (BCX)
Không hoạt động
Lịch sử giá BattleCoin (BCX) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0002247 | $0.0002723 | $0.0002243 | $0.0002720 | $0.05036 | $16,471.28 |
| 2015-04-02 | $0.0002720 | $0.0002733 | $0.0002700 | $0.0002719 | $0.02311 | $16,462.08 |
| 2015-04-03 | $0.0002441 | $0.0002448 | $0.0001951 | $0.0001958 | $44.53 | $11,857.75 |
| 2015-04-04 | $0.0001958 | $0.0002515 | $0.0001933 | $0.0002513 | $0.2741 | $15,216.27 |
| 2015-04-05 | $0.0002512 | $0.0002554 | $0.0001977 | $0.0002005 | $0.9151 | $12,143.56 |
| 2015-04-06 | $0.0002007 | $0.0002201 | $0.0001977 | $0.0002172 | $1.51 | $13,151.81 |
| 2015-04-07 | $0.0002172 | $0.0002174 | $0.0002144 | $0.0002154 | $0.0004309 | $13,044.93 |
| 2015-04-08 | $0.0002152 | $0.0002156 | $0.0001882 | $0.0001887 | $3.14 | $11,427.10 |
| 2015-04-09 | $0.0001887 | $0.0001895 | $0.0001843 | $0.0001877 | $0.003756 | $11,364.61 |
| 2015-04-10 | $0.0001876 | $0.0001876 | $0.0001874 | $0.0001875 | $0.003753 | $11,355.35 |
| 2015-04-12 | $0.0002015 | $0.0002021 | $0.0001985 | $0.0002007 | $1.43 | $12,150.40 |
| 2015-04-13 | $0.0002007 | $0.0002014 | $0.0001887 | $0.0001911 | $0.1793 | $11,570.85 |
| 2015-04-14 | $0.0001909 | $0.0001912 | $0.0001774 | $0.0001841 | $12.35 | $11,147.47 |
| 2015-04-15 | $0.0001841 | $0.0001879 | $0.0001821 | $0.0001879 | $1.12 | $11,376.00 |
| 2015-04-16 | $0.0001880 | $0.0001950 | $0.0001856 | $0.0001875 | $0.6515 | $11,351.35 |
| 2015-04-17 | $0.0001874 | $0.0001928 | $0.0001821 | $0.0001917 | $1.44 | $11,610.15 |
| 2015-04-18 | $0.0001917 | $0.0002017 | $0.0001900 | $0.0002011 | $0.3011 | $12,175.53 |
| 2015-04-19 | $0.0002010 | $0.0002488 | $0.0002010 | $0.0002449 | $18.80 | $14,827.05 |
| 2015-04-20 | $0.0002449 | $0.0002490 | $0.0002022 | $0.0002022 | $7.96 | $12,242.44 |
| 2015-04-21 | $0.0002022 | $0.0002116 | $0.0002019 | $0.0002110 | $0.06364 | $12,777.48 |
| 2015-04-22 | $0.0002117 | $0.0002127 | $0.0002008 | $0.0002035 | $3.39 | $12,320.91 |
| 2015-04-23 | $0.0002037 | $0.0002365 | $0.0002031 | $0.0002365 | $0.001322 | $14,319.07 |
| 2015-04-24 | $0.0002365 | $0.0002365 | $0.0002325 | $0.0002335 | $0.001305 | $14,140.08 |
| 2015-04-26 | $0.0002468 | $0.0002474 | $0.0002041 | $0.0002084 | $5.33 | $12,620.34 |
| 2015-04-27 | $0.0002085 | $0.0002101 | $0.0002071 | $0.0002076 | $0.001699 | $12,571.54 |
| 2015-04-30 | $0.0002567 | $0.0002635 | $0.0002562 | $0.0002596 | $0.09363 | $15,719.16 |