BattleCoin BCX
Xếp hạng #?
00:14:04 17/05/2016
BattleCoin (BCX)
Không hoạt động
Lịch sử giá BattleCoin (BCX) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0002598 | $0.0002629 | $0.0002229 | $0.0002229 | $2.31 | $13,495.20 |
| 2015-05-02 | $0.0002228 | $0.0002357 | $0.0002228 | $0.0002350 | $23.50 | $14,231.39 |
| 2015-05-03 | $0.0002349 | $0.0003649 | $0.0002342 | $0.0002885 | $5.77 | $17,466.33 |
| 2015-05-04 | $0.0002884 | $0.0002912 | $0.0002869 | $0.0002902 | $5.80 | $17,570.54 |
| 2015-05-05 | $0.0003280 | $0.0003283 | $0.0002855 | $0.0002855 | $4.29 | $17,285.95 |
| 2015-05-06 | $0.0002857 | $0.0002859 | $0.0002522 | $0.0002524 | $0.1265 | $15,282.34 |
| 2015-05-07 | $0.0002528 | $0.0002630 | $0.0002216 | $0.0002608 | $55.08 | $15,794.91 |
| 2015-05-08 | $0.0002611 | $0.0002611 | $0.0001851 | $0.0002049 | $4.36 | $12,407.74 |
| 2015-05-09 | $0.0002048 | $0.0002063 | $0.0001929 | $0.0001936 | $8.24 | $11,723.99 |
| 2015-05-10 | $0.0001935 | $0.0002020 | $0.0001911 | $0.0002020 | $0.1032 | $12,232.26 |
| 2015-05-11 | $0.0002018 | $0.0002029 | $0.0001843 | $0.0001863 | $37.26 | $11,280.93 |
| 2015-05-12 | $0.0001865 | $0.0001870 | $0.0001864 | $0.0001865 | $37.31 | $11,293.83 |
| 2015-05-14 | $0.0001940 | $0.0001950 | $0.0001919 | $0.0001942 | $0.2795 | $11,762.08 |
| 2015-05-15 | $0.0001943 | $0.0001958 | $0.0001942 | $0.0001948 | $0.08515 | $11,796.95 |
| 2015-05-16 | $0.0001948 | $0.0002263 | $0.0001945 | $0.0002244 | $8.39 | $13,586.45 |
| 2015-05-17 | $0.0002243 | $0.0002271 | $0.0002242 | $0.0002250 | $0.002773 | $13,621.57 |
| 2015-05-18 | $0.0002250 | $0.0002250 | $0.0002185 | $0.0002190 | $0.4345 | $13,260.98 |
| 2015-05-19 | $0.0002191 | $0.0002277 | $0.0002181 | $0.0002250 | $22.64 | $13,622.91 |
| 2015-05-20 | $0.0002250 | $0.0002300 | $0.0002249 | $0.0002293 | $4.19 | $13,883.40 |
| 2015-05-21 | $0.0002293 | $0.0002294 | $0.0002292 | $0.0002292 | $4.19 | $13,880.86 |
| 2015-05-22 | $0.0003346 | $0.0003566 | $0.0002667 | $0.0002669 | $153.87 | $16,162.22 |
| 2015-05-23 | $0.0002668 | $0.0005407 | $0.0002656 | $0.0005137 | $120.81 | $31,103.77 |
| 2015-05-24 | $0.0005136 | $0.0005480 | $0.0003709 | $0.0004723 | $2.44 | $28,596.49 |
| 2015-05-25 | $0.0004723 | $0.0004723 | $0.0003786 | $0.0004031 | $2.32 | $24,406.34 |
| 2015-05-26 | $0.0004031 | $0.0004479 | $0.0004031 | $0.0004270 | $0.08761 | $25,858.68 |
| 2015-05-27 | $0.0004268 | $0.0004744 | $0.0004263 | $0.0004271 | $13.59 | $25,861.77 |
| 2015-05-28 | $0.0004271 | $0.0004708 | $0.0004260 | $0.0004273 | $20.50 | $25,874.85 |
| 2015-05-29 | $0.0004273 | $0.0004693 | $0.0004266 | $0.0004553 | $0.8567 | $27,567.04 |
| 2015-05-30 | $0.0004552 | $0.0004670 | $0.0002254 | $0.0002265 | $127.73 | $13,714.46 |
| 2015-05-31 | $0.0002263 | $0.0002586 | $0.0002260 | $0.0002553 | $15.15 | $15,456.79 |