Bongger BGR
Xếp hạng #?
06:29:04 10/01/2018
Bongger (BGR)
Không hoạt động
Lịch sử giá Bongger (BGR) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.00005337 | $0.00009876 | $0.00005229 | $0.00006518 | $3.88 | $0 |
| 2017-09-02 | $0.00006541 | $0.00006929 | $0.00005175 | $0.00005567 | $797.14 | $0 |
| 2017-09-03 | $0.00005539 | $0.00007465 | $0.00005539 | $0.00007040 | $0.4386 | $0 |
| 2017-09-04 | $0.00007031 | $0.0001290 | $0.00006888 | $0.0001196 | $23.99 | $0 |
| 2017-09-05 | $0.0001194 | $0.0001265 | $0.00005004 | $0.00005142 | $0.1878 | $0 |
| 2017-09-06 | $0.00005150 | $0.00008201 | $0.00005150 | $0.00008166 | $8.17 | $0 |
| 2017-09-07 | $0.00008140 | $0.00008142 | $0.00007752 | $0.00007866 | $0.2250 | $0 |
| 2017-09-08 | $0.00007866 | $0.00007866 | $0.00003504 | $0.00003711 | $4.36 | $0 |
| 2017-09-09 | $0.00003731 | $0.00006777 | $0.00003555 | $0.00003779 | $1.17 | $0 |
| 2017-09-10 | $0.00003763 | $0.00003763 | $0.00003370 | $0.00003492 | $1.15 | $0 |
| 2017-09-11 | $0.00003489 | $0.00003704 | $0.00003418 | $0.00003467 | $0.6674 | $0 |
| 2017-09-12 | $0.00003477 | $0.00006476 | $0.00003455 | $0.00006348 | $4.10 | $0 |
| 2017-09-13 | $0.00006318 | $0.00006358 | $0.00005578 | $0.00005934 | $1.71 | $0 |
| 2017-09-14 | $0.00005933 | $0.00006675 | $0.00004658 | $0.00005810 | $2.62 | $0 |
| 2017-09-15 | $0.00005855 | $0.00008658 | $0.00004400 | $0.00008580 | $0.05263 | $0 |
| 2017-09-16 | $0.00008578 | $0.00009386 | $0.00008347 | $0.00008757 | $0.08757 | $0 |
| 2017-09-17 | $0.00008765 | $0.00008937 | $0.00005257 | $0.00005257 | $0.7596 | $0 |
| 2017-09-18 | $0.00005256 | $0.00006768 | $0.00005256 | $0.00006718 | $3.45 | $0 |
| 2017-09-19 | $0.00006739 | $0.00009548 | $0.00006279 | $0.00009275 | $1.89 | $0 |
| 2017-09-20 | $0.00009250 | $0.00009494 | $0.00008948 | $0.00009210 | $0.05268 | $0 |
| 2017-09-22 | $0.00007545 | $0.00007877 | $0.00007215 | $0.00007701 | $10.26 | $0 |
| 2017-09-23 | $0.00007649 | $0.00007719 | $0.00007450 | $0.00007637 | $0.06449 | $0 |
| 2017-09-24 | $0.00007799 | $0.00007832 | $0.00007727 | $0.00007781 | $0.2950 | $0 |
| 2017-09-25 | $0.00007778 | $0.00008701 | $0.00007759 | $0.00008549 | $5.16 | $0 |
| 2017-09-26 | $0.00008544 | $0.00008697 | $0.00008310 | $0.00008416 | $6.10 | $0 |
| 2017-09-27 | $0.00008393 | $0.00009775 | $0.00007843 | $0.00008290 | $1.78 | $0 |
| 2017-09-28 | $0.00008285 | $0.00008310 | $0.00007863 | $0.00007924 | $33.71 | $0 |
| 2017-09-29 | $0.00007927 | $0.00008581 | $0.00006204 | $0.00008472 | $6.53 | $0 |
| 2017-09-30 | $0.00008472 | $0.00008958 | $0.00006776 | $0.00006781 | $0.6871 | $0 |