BitCent BCENT
Xếp hạng #?
02:54:19 23/03/2016
BitCent (BCENT)
Không hoạt động
Lịch sử giá BitCent (BCENT) 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 | $0.008001 | $0.008041 | $0.007975 | $0.008006 | $0.5604 | $0 |
| 2015-05-02 | $0.007051 | $0.007986 | $0.007048 | $0.007048 | $1.23 | $0 |
| 2015-05-03 | $0.007046 | $0.007046 | $0.004958 | $0.005069 | $0.2130 | $0 |
| 2015-05-04 | $0.005069 | $0.005117 | $0.005015 | $0.005048 | $0.1565 | $0 |
| 2015-05-05 | $0.005039 | $0.005040 | $0.004892 | $0.004977 | $0.02484 | $0 |
| 2015-05-06 | $0.004980 | $0.004984 | $0.004980 | $0.004984 | $0.02487 | $0 |
| 2015-05-07 | $0.004818 | $0.005040 | $0.004818 | $0.005001 | $1.87 | $0 |
| 2015-05-08 | $0.004998 | $0.005189 | $0.004978 | $0.005160 | $0.9784 | $0 |
| 2015-05-10 | $0.001216 | $0.001217 | $0.001197 | $0.001201 | $0.1682 | $0 |
| 2015-05-11 | $0.001201 | $0.002432 | $0.001197 | $0.002422 | $0.1211 | $0 |
| 2015-05-12 | $0.002421 | $0.002429 | $0.002401 | $0.002419 | $0.1209 | $0 |
| 2015-05-13 | $0.0002417 | $0.0002437 | $0.0002350 | $0.0002364 | $0.02754 | $0 |
| 2015-05-14 | $0.0002362 | $0.0002367 | $0.0002360 | $0.0002362 | $0.02751 | $0 |
| 2015-05-17 | $0.002366 | $0.008010 | $0.002366 | $0.008004 | $12.18 | $0 |
| 2015-05-18 | $0.008007 | $0.008018 | $0.007857 | $0.007867 | $3.34 | $0 |
| 2015-05-20 | $0.007018 | $0.007933 | $0.007018 | $0.007933 | $72.50 | $0 |
| 2015-05-21 | $0.007933 | $0.008008 | $0.007068 | $0.007070 | $3.89 | $0 |
| 2015-05-22 | $0.007069 | $0.008117 | $0.007061 | $0.008104 | $55.05 | $0 |
| 2015-05-23 | $0.008098 | $0.008123 | $0.007188 | $0.008050 | $0.5351 | $0 |
| 2015-05-24 | $0.008053 | $0.008154 | $0.008052 | $0.008120 | $92.51 | $0 |
| 2015-05-25 | $0.008119 | $0.008122 | $0.007975 | $0.007990 | $42.80 | $0 |
| 2015-05-26 | $0.007990 | $0.008029 | $0.007943 | $0.008010 | $42.91 | $0 |
| 2015-05-30 | $0.006979 | $0.007006 | $0.006966 | $0.007005 | $0.03214 | $0 |
| 2015-05-31 | $0.007005 | $0.007005 | $0.006945 | $0.006983 | $0.03204 | $0 |