Bongger BGR
Xếp hạng #?
06:29:04 10/01/2018
Bongger (BGR)
Không hoạt động
Lịch sử giá Bongger (BGR) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.000004696 | $0.000005379 | $0.000004456 | $0.000005320 | $57.00 | $1,120.99 |
| 2014-11-02 | $0.000005329 | $0.000005398 | $0.000005296 | $0.000005342 | $5.23 | $1,129.95 |
| 2014-11-03 | $0.000005343 | $0.000005734 | $0.000005328 | $0.000005546 | $73.16 | $1,178.15 |
| 2014-11-04 | $0.000005550 | $0.000005743 | $0.000005499 | $0.000005567 | $29.52 | $1,187.72 |
| 2014-11-05 | $0.000005565 | $0.000005690 | $0.000005565 | $0.000005650 | $41.37 | $1,209.83 |
| 2014-11-06 | $0.000005645 | $0.000005684 | $0.000005609 | $0.000005657 | $3.83 | $1,215.97 |
| 2014-11-07 | $0.000005657 | $0.000006127 | $0.000005510 | $0.000005514 | $37.80 | $1,190.01 |
| 2014-11-08 | $0.000005513 | $0.000006021 | $0.000005475 | $0.000006010 | $60.85 | $1,301.61 |
| 2014-11-09 | $0.000006008 | $0.000006147 | $0.000005994 | $0.000006137 | $46.66 | $1,334.32 |
| 2014-11-10 | $0.000006138 | $0.000006306 | $0.000004980 | $0.000004989 | $25.64 | $1,088.56 |
| 2014-11-11 | $0.000004993 | $0.000006300 | $0.000004981 | $0.000006212 | $47.87 | $1,360.53 |
| 2014-11-12 | $0.000006219 | $0.000007910 | $0.000005486 | $0.000007771 | $256.53 | $1,709.50 |
| 2014-11-13 | $0.000007894 | $0.000008397 | $0.000007677 | $0.000007827 | $158.50 | $1,728.54 |
| 2014-11-14 | $0.000007803 | $0.000007819 | $0.000006954 | $0.000007819 | $114.19 | $1,733.44 |
| 2014-11-15 | $0.000007825 | $0.000008111 | $0.000007487 | $0.000007901 | $167.51 | $1,758.72 |
| 2014-11-16 | $0.000007874 | $0.000008250 | $0.000007843 | $0.000008000 | $116.37 | $1,788.07 |
| 2014-11-17 | $0.000007994 | $0.00001087 | $0.000007994 | $0.000008337 | $156.64 | $1,870.30 |
| 2014-11-18 | $0.000008331 | $0.000008420 | $0.000008067 | $0.000008106 | $72.89 | $1,825.73 |
| 2014-11-19 | $0.000008127 | $0.000008325 | $0.000007791 | $0.000007843 | $84.06 | $1,772.47 |
| 2014-11-20 | $0.000007842 | $0.000007864 | $0.000004881 | $0.000005598 | $138.33 | $1,270.10 |
| 2014-11-21 | $0.000005602 | $0.000005602 | $0.000005395 | $0.000005490 | $58.16 | $1,249.89 |
| 2014-11-22 | $0.000005497 | $0.000005684 | $0.000005478 | $0.000005531 | $53.30 | $1,263.98 |
| 2014-11-23 | $0.000005531 | $0.000006104 | $0.000005520 | $0.000006074 | $55.16 | $1,393.21 |
| 2014-11-24 | $0.000006075 | $0.000006878 | $0.000006033 | $0.000006169 | $5.32 | $1,419.79 |
| 2014-11-25 | $0.000006162 | $0.000006884 | $0.000006027 | $0.000006136 | $74.87 | $1,418.45 |
| 2014-11-26 | $0.000006138 | $0.000009937 | $0.000006046 | $0.000006124 | $132.54 | $1,420.55 |
| 2014-11-27 | $0.000006132 | $0.000007149 | $0.000006132 | $0.000007120 | $63.46 | $1,657.28 |
| 2014-11-28 | $0.000007121 | $0.000007286 | $0.000007002 | $0.000007208 | $17.88 | $1,684.38 |
| 2014-11-29 | $0.000007209 | $0.000007272 | $0.000006275 | $0.000006276 | $2.56 | $1,472.00 |
| 2014-11-30 | $0.000006275 | $0.000006322 | $0.000006163 | $0.000006187 | $0.01776 | $1,456.03 |