Bongger BGR
Xếp hạng #?
06:29:04 10/01/2018
Bongger (BGR)
Không hoạt động
Lịch sử giá Bongger (BGR) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.00005157 | $0.00005356 | $0.00005033 | $0.00005258 | $0.7109 | $0 |
| 2017-08-02 | $0.00005261 | $0.00005267 | $0.00005096 | $0.00005096 | $0.2548 | $0 |
| 2017-08-03 | $0.00005208 | $0.00005222 | $0.00005170 | $0.00005199 | $6.06 | $0 |
| 2017-08-04 | $0.00005203 | $0.00005585 | $0.00005174 | $0.00005572 | $2.59 | $0 |
| 2017-08-05 | $0.00005565 | $0.00005786 | $0.00003138 | $0.00005321 | $2,419.50 | $0 |
| 2017-08-06 | $0.00005319 | $0.00005382 | $0.00005205 | $0.00005239 | $2.15 | $0 |
| 2017-08-09 | $0.00003498 | $0.00003528 | $0.00003479 | $0.00003493 | $0.3055 | $0 |
| 2017-08-10 | $0.00003490 | $0.00003526 | $0.00003391 | $0.00003391 | $4.61 | $0 |
| 2017-08-11 | $0.00003389 | $0.00006544 | $0.00003368 | $0.00006490 | $17.38 | $0 |
| 2017-08-12 | $0.00006494 | $0.00006581 | $0.00006363 | $0.00006388 | $1.79 | $0 |
| 2017-08-13 | $0.00006381 | $0.00006538 | $0.00006080 | $0.00006354 | $1.78 | $0 |
| 2017-08-14 | $0.00004406 | $0.00004486 | $0.00004345 | $0.00004384 | $3.19 | $0 |
| 2017-08-15 | $0.00004387 | $0.00004398 | $0.00004029 | $0.00004113 | $1.65 | $0 |
| 2017-08-16 | $0.00003868 | $0.00003993 | $0.00003868 | $0.00003914 | $0.1722 | $0 |
| 2017-08-17 | $0.00003916 | $0.00003973 | $0.00003346 | $0.00003375 | $0.6691 | $0 |
| 2017-08-18 | $0.00003372 | $0.00006504 | $0.00003332 | $0.00006326 | $0.3942 | $0 |
| 2017-08-19 | $0.00006442 | $0.00006457 | $0.00003264 | $0.00003395 | $13.15 | $0 |
| 2017-08-20 | $0.00003392 | $0.00003404 | $0.00003199 | $0.00003335 | $0.6219 | $0 |
| 2017-08-21 | $0.00003315 | $0.00003418 | $0.00003177 | $0.00003339 | $0.4932 | $0 |
| 2017-08-22 | $0.00003366 | $0.00006414 | $0.00003255 | $0.00006357 | $0.7651 | $0 |
| 2017-08-23 | $0.00006358 | $0.00007464 | $0.00006329 | $0.00007230 | $0.9084 | $0 |
| 2017-08-24 | $0.00007272 | $0.00007300 | $0.00006925 | $0.00006985 | $20.96 | $0 |
| 2017-08-25 | $0.00006965 | $0.00007208 | $0.00003724 | $0.00003731 | $0.3819 | $0 |
| 2017-08-26 | $0.00003731 | $0.00003813 | $0.00003663 | $0.00003766 | $1.31 | $0 |
| 2017-08-27 | $0.00003766 | $0.00004704 | $0.00003766 | $0.00004475 | $1.56 | $0 |
| 2017-08-28 | $0.00004466 | $0.00004728 | $0.00004331 | $0.00004539 | $0.4822 | $0 |
| 2017-08-29 | $0.00004562 | $0.00004682 | $0.00004472 | $0.00004659 | $1.39 | $0 |
| 2017-08-30 | $0.00004655 | $0.00008571 | $0.00004523 | $0.00004886 | $3.22 | $0 |
| 2017-08-31 | $0.00004877 | $0.00005428 | $0.00004759 | $0.00005345 | $1.21 | $0 |