BattleCoin BCX
Xếp hạng #?
00:14:04 17/05/2016
BattleCoin (BCX)
Không hoạt động
Lịch sử giá BattleCoin (BCX) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0002555 | $0.0002561 | $0.0002400 | $0.0002474 | $3.98 | $14,983.51 |
| 2015-06-02 | $0.0002474 | $0.0002481 | $0.0002269 | $0.0002326 | $2.16 | $14,084.55 |
| 2015-06-03 | $0.0002326 | $0.0002493 | $0.0002325 | $0.0002484 | $1.14 | $15,039.95 |
| 2015-06-04 | $0.0002485 | $0.0002487 | $0.0002308 | $0.0002310 | $0.1403 | $13,987.61 |
| 2015-06-05 | $0.0002311 | $0.0002327 | $0.0002299 | $0.0002317 | $0.001723 | $14,031.09 |
| 2015-06-06 | $0.0002317 | $0.0002325 | $0.0002311 | $0.0002324 | $17.20 | $14,071.35 |
| 2015-06-07 | $0.0002324 | $0.0002592 | $0.0002324 | $0.0002569 | $2.42 | $15,555.73 |
| 2015-06-08 | $0.0002563 | $0.001345 | $0.0001969 | $0.0003085 | $1,093.00 | $18,681.80 |
| 2015-06-09 | $0.0003747 | $0.0004660 | $0.0002481 | $0.0004032 | $578.79 | $24,415.91 |
| 2015-06-10 | $0.0004031 | $0.0006871 | $0.0002850 | $0.0005492 | $487.28 | $33,256.10 |
| 2015-06-11 | $0.0005491 | $0.0005614 | $0.0005270 | $0.0005558 | $26.73 | $33,657.74 |
| 2015-06-12 | $0.0005559 | $0.0005642 | $0.0005440 | $0.0005636 | $19.81 | $34,129.62 |
| 2015-06-13 | $0.0005635 | $0.0005645 | $0.0005293 | $0.0005343 | $14.97 | $32,351.99 |
| 2015-06-14 | $0.0005345 | $0.0005731 | $0.0004872 | $0.0005675 | $42.19 | $34,365.53 |
| 2015-06-15 | $0.0005675 | $0.0005691 | $0.0005148 | $0.0005211 | $2.99 | $31,553.37 |
| 2015-06-16 | $0.0005210 | $0.0005866 | $0.0004740 | $0.0005284 | $53.36 | $31,996.31 |
| 2015-06-17 | $0.0005294 | $0.0008070 | $0.0005226 | $0.0006472 | $185.62 | $39,189.18 |
| 2015-06-18 | $0.0006481 | $0.001099 | $0.0006103 | $0.001045 | $248.03 | $63,293.36 |
| 2015-06-19 | $0.001046 | $0.001046 | $0.0006568 | $0.0007018 | $107.19 | $42,493.69 |
| 2015-06-20 | $0.0007020 | $0.0008801 | $0.0005414 | $0.0008338 | $22.34 | $50,487.31 |
| 2015-06-21 | $0.0008337 | $0.001036 | $0.0007740 | $0.001034 | $156.49 | $62,630.92 |
| 2015-06-22 | $0.001034 | $0.001039 | $0.0006192 | $0.0008151 | $80.17 | $49,355.65 |
| 2015-06-23 | $0.0008151 | $0.0009285 | $0.0005105 | $0.0005864 | $150.48 | $35,509.61 |
| 2015-06-24 | $0.0005863 | $0.0006103 | $0.0005596 | $0.0006013 | $17.35 | $36,410.74 |
| 2015-06-25 | $0.0006013 | $0.0006428 | $0.0005528 | $0.0006407 | $19.95 | $38,796.50 |
| 2015-06-26 | $0.0006410 | $0.0006412 | $0.0005797 | $0.0005846 | $12.47 | $35,401.10 |
| 2015-06-27 | $0.0005846 | $0.0006208 | $0.0005835 | $0.0006202 | $0.001727 | $37,552.94 |
| 2015-06-28 | $0.0006199 | $0.0006241 | $0.0005963 | $0.0006001 | $9.70 | $36,334.87 |
| 2015-06-29 | $0.0006001 | $0.0006180 | $0.0005979 | $0.0006169 | $13.12 | $37,351.79 |
| 2015-06-30 | $0.0006170 | $0.0006405 | $0.0006052 | $0.0006341 | $39.34 | $38,395.40 |