Bongger BGR
Xếp hạng #?
06:29:04 10/01/2018
Bongger (BGR)
Không hoạt động
Lịch sử giá Bongger (BGR) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.000005052 | $0.000006650 | $0.000003026 | $0.000003144 | $89.97 | $579.10 |
| 2014-10-02 | $0.000003151 | $0.000006510 | $0.000003086 | $0.000003112 | $38.82 | $575.43 |
| 2014-10-03 | $0.000003110 | $0.000004239 | $0.000002797 | $0.000002964 | $100.70 | $550.36 |
| 2014-10-04 | $0.000002963 | $0.000003864 | $0.000002605 | $0.000002639 | $0.04812 | $492.12 |
| 2014-10-05 | $0.000002641 | $0.000004084 | $0.000002332 | $0.000003588 | $47.01 | $672.37 |
| 2014-10-06 | $0.000003592 | $0.000003860 | $0.000002444 | $0.000002561 | $84.76 | $482.02 |
| 2014-10-07 | $0.000002555 | $0.000003871 | $0.000002508 | $0.000002662 | $3.09 | $504.02 |
| 2014-10-08 | $0.000002660 | $0.000003655 | $0.000002586 | $0.000003634 | $46.01 | $690.23 |
| 2014-10-09 | $0.000003635 | $0.000003666 | $0.000002770 | $0.000002847 | $0.01186 | $542.76 |
| 2014-10-10 | $0.000002846 | $0.000003168 | $0.000002755 | $0.000003160 | $62.00 | $605.48 |
| 2014-10-11 | $0.000003151 | $0.000003186 | $0.000002685 | $0.000002754 | $0.03580 | $530.10 |
| 2014-10-12 | $0.000002757 | $0.000003158 | $0.000002583 | $0.000003157 | $0.2757 | $610.81 |
| 2014-10-13 | $0.000003154 | $0.000003178 | $0.000002280 | $0.000003089 | $8.25 | $600.21 |
| 2014-10-14 | $0.000003092 | $0.000003546 | $0.000002118 | $0.000002119 | $9.00 | $413.67 |
| 2014-10-15 | $0.000002120 | $0.000004066 | $0.000001773 | $0.000004056 | $33.64 | $795.67 |
| 2014-10-16 | $0.000004058 | $0.000004097 | $0.000003325 | $0.000003352 | $21.95 | $660.68 |
| 2014-10-17 | $0.000003353 | $0.000004003 | $0.000001997 | $0.000001997 | $16.25 | $394.88 |
| 2014-10-18 | $0.000001996 | $0.000003719 | $0.000001977 | $0.000002231 | $0.1157 | $443.08 |
| 2014-10-19 | $0.000002231 | $0.000003159 | $0.000001915 | $0.000001915 | $2.98 | $382.17 |
| 2014-10-20 | $0.000001912 | $0.000003588 | $0.000001899 | $0.000001955 | $16.52 | $391.50 |
| 2014-10-21 | $0.000001956 | $0.000003562 | $0.000001915 | $0.000001931 | $27.54 | $388.60 |
| 2014-10-22 | $0.000001931 | $0.000004641 | $0.000001881 | $0.000003267 | $27.26 | $660.63 |
| 2014-10-23 | $0.000003270 | $0.000004490 | $0.000002795 | $0.000002992 | $64.22 | $607.64 |
| 2014-10-24 | $0.000002057 | $0.000004105 | $0.000001868 | $0.000002061 | $67.95 | $420.21 |
| 2014-10-25 | $0.000002062 | $0.000003635 | $0.000001996 | $0.000002054 | $0.04594 | $420.50 |
| 2014-10-26 | $0.000002055 | $0.000002975 | $0.000002050 | $0.000002199 | $37.24 | $452.13 |
| 2014-10-27 | $0.000002197 | $0.000005806 | $0.000001894 | $0.000003617 | $86.04 | $746.92 |
| 2014-10-28 | $0.000003622 | $0.000004770 | $0.000003605 | $0.000003692 | $0.4377 | $765.46 |
| 2014-10-29 | $0.000003699 | $0.000003699 | $0.000003534 | $0.000003541 | $5.95 | $737.53 |
| 2014-10-30 | $0.000003548 | $0.000004470 | $0.000003406 | $0.000003407 | $49.88 | $712.55 |
| 2014-10-31 | $0.000003406 | $0.000005653 | $0.000003371 | $0.000004693 | $10.79 | $984.92 |