BearMining BEAR
Xếp hạng #?
03:34:20 13/10/2015
BearMining (BEAR)
Không hoạt động
Lịch sử giá BearMining (BEAR) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.009393 | $0.01392 | $0.008975 | $0.01381 | $74.22 | $69,044.00 |
| 2015-01-02 | $0.01380 | $0.01574 | $0.01374 | $0.01552 | $585.63 | $77,618.00 |
| 2015-01-03 | $0.01554 | $0.01709 | $0.009112 | $0.009216 | $198.94 | $46,082.45 |
| 2015-01-04 | $0.009222 | $0.01385 | $0.008150 | $0.01189 | $0.02509 | $59,454.00 |
| 2015-01-05 | $0.01189 | $0.01266 | $0.01189 | $0.01251 | $3.64 | $62,540.50 |
| 2015-01-06 | $0.01251 | $0.01256 | $0.01107 | $0.01220 | $3.68 | $60,990.50 |
| 2015-01-07 | $0.01222 | $0.01222 | $0.005338 | $0.005353 | $91.88 | $26,764.35 |
| 2015-01-08 | $0.005359 | $0.005397 | $0.004074 | $0.004103 | $20.52 | $20,515.65 |
| 2015-01-09 | $0.004110 | $0.01789 | $0.004038 | $0.01773 | $0.8866 | $88,663.00 |
| 2015-01-10 | $0.01789 | $0.01789 | $0.009499 | $0.009724 | $0.4862 | $48,620.70 |
| 2015-01-11 | $0.009725 | $0.009894 | $0.004038 | $0.004041 | $58.63 | $20,204.20 |
| 2015-01-12 | $0.004047 | $0.004092 | $0.003775 | $0.003855 | $4.17 | $19,277.40 |
| 2015-01-13 | $0.003844 | $0.005502 | $0.003323 | $0.005223 | $7.13 | $26,117.40 |
| 2015-01-14 | $0.005203 | $0.005203 | $0.004007 | $0.004140 | $1.88 | $20,699.40 |
| 2015-01-15 | $0.004092 | $0.005475 | $0.004092 | $0.005192 | $0.9345 | $25,957.80 |
| 2015-01-16 | $0.005181 | $0.005403 | $0.001792 | $0.001862 | $372.33 | $9,308.25 |
| 2015-01-17 | $0.001861 | $0.001898 | $0.001741 | $0.001791 | $358.27 | $8,956.80 |
| 2015-01-18 | $0.001796 | $0.001818 | $0.001757 | $0.001762 | $352.31 | $8,807.75 |
| 2015-01-19 | $0.003509 | $0.003575 | $0.003346 | $0.003503 | $4.59 | $17,513.55 |
| 2015-01-20 | $0.003465 | $0.003562 | $0.002559 | $0.002566 | $11.93 | $12,831.80 |
| 2015-01-21 | $0.002567 | $0.002763 | $0.001381 | $0.001381 | $111.28 | $6,903.90 |
| 2015-01-22 | $0.001380 | $0.003814 | $0.0002842 | $0.003790 | $1.90 | $18,952.35 |
| 2015-01-23 | $0.003817 | $0.003826 | $0.0006749 | $0.0007048 | $27.27 | $3,523.83 |
| 2015-01-24 | $0.0007012 | $0.004515 | $0.0006951 | $0.004501 | $19.88 | $22,504.35 |
| 2015-01-25 | $0.004485 | $0.01074 | $0.004468 | $0.009784 | $1.06 | $48,917.55 |
| 2015-01-26 | $0.009795 | $0.01103 | $0.009370 | $0.009548 | $140.07 | $47,742.40 |
| 2015-01-27 | $0.009539 | $0.009728 | $0.007089 | $0.008277 | $91.11 | $41,382.60 |
| 2015-01-28 | $0.008274 | $0.008379 | $0.007298 | $0.007567 | $83.31 | $37,836.60 |
| 2015-01-29 | $0.007512 | $0.007536 | $0.006544 | $0.006864 | $2.01 | $34,321.60 |
| 2015-01-30 | $0.006844 | $0.007058 | $0.005776 | $0.005840 | $0.1051 | $29,198.05 |
| 2015-01-31 | $0.005882 | $0.006174 | $0.005294 | $0.005326 | $5.23 | $26,631.35 |