BonusCoin BNS
Xếp hạng #?
03:34:11 31/08/2014
BonusCoin (BNS)
Không theo dõi
Lịch sử giá BonusCoin (BNS) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.0002011 | $0.0002034 | $0.0001098 | $0.0001533 | $18.62 | $7,702.21 |
| 2014-04-02 | $0.0001531 | $0.0002113 | $0.00009919 | $0.0001005 | $11.42 | $5,386.72 |
| 2014-04-03 | $0.0001005 | $0.0001700 | $0.00008926 | $0.0001417 | $30.29 | $8,195.49 |
| 2014-04-04 | $0.0001379 | $0.0001780 | $0.0001024 | $0.0001097 | $136.81 | $6,937.78 |
| 2014-04-05 | $0.0001098 | $0.0001730 | $0.00007171 | $0.00007251 | $120.76 | $4,862.12 |
| 2014-04-06 | $0.00007261 | $0.0001114 | $0.00005540 | $0.00005966 | $13.10 | $4,263.76 |
| 2014-04-07 | $0.00005997 | $0.00006552 | $0.00004325 | $0.00004419 | $10.71 | $3,351.57 |
| 2014-04-08 | $0.00006654 | $0.00009890 | $0.000009713 | $0.00001358 | $22.57 | $1,088.30 |
| 2014-04-09 | $0.00001359 | $0.00002601 | $0.00001254 | $0.00001445 | $2.84 | $1,215.55 |
| 2014-04-10 | $0.00001441 | $0.00003010 | $0.00001438 | $0.00001696 | $11.44 | $1,490.75 |
| 2014-04-11 | $0.00001699 | $0.00002904 | $0.00001627 | $0.00002625 | $5.21 | $2,394.13 |
| 2014-04-12 | $0.00002320 | $0.00002534 | $0.00001860 | $0.00002097 | $7.30 | $1,995.61 |
| 2014-04-13 | $0.00002097 | $0.00003161 | $0.00001525 | $0.00002609 | $10.58 | $2,632.29 |
| 2014-04-14 | $0.00002606 | $0.00003732 | $0.00002180 | $0.00003248 | $32.46 | $3,396.16 |
| 2014-04-15 | $0.00003253 | $0.00004671 | $0.00002001 | $0.00004646 | $3.70 | $5,070.66 |
| 2014-04-16 | $0.00004640 | $0.00007447 | $0.00002564 | $0.00002564 | $9.93 | $2,891.84 |
| 2014-04-17 | $0.00002565 | $0.00002995 | $0.00001481 | $0.00001486 | $18.95 | $1,730.36 |
| 2014-04-18 | $0.00001489 | $0.00002390 | $0.00001418 | $0.00001785 | $11.08 | $2,160.08 |
| 2014-04-19 | $0.00001782 | $0.00002778 | $0.00001720 | $0.00002007 | $5.45 | $2,532.90 |
| 2014-04-20 | $0.00002006 | $0.00004017 | $0.00001649 | $0.00001656 | $14.86 | $2,163.44 |
| 2014-04-21 | $0.00001657 | $0.00003224 | $0.00001114 | $0.00002443 | $53.58 | $3,285.79 |
| 2014-04-22 | $0.00002477 | $0.00003944 | $0.00001492 | $0.00002633 | $57.39 | $3,649.79 |
| 2014-04-23 | $0.00002632 | $0.00003607 | $0.00002432 | $0.00002451 | $8.34 | $3,485.96 |
| 2014-04-24 | $0.00002457 | $0.00003442 | $0.00002415 | $0.00002502 | $36.42 | $3,653.49 |
| 2014-04-25 | $0.00002502 | $0.00002502 | $0.00001329 | $0.00002310 | $9.16 | $3,451.16 |
| 2014-04-26 | $0.00002307 | $0.00009168 | $0.00001382 | $0.00009168 | $12.76 | $14,047.85 |
| 2014-04-27 | $0.00009172 | $0.0001398 | $0.00004545 | $0.00009977 | $368.76 | $15,741.24 |
| 2014-04-28 | $0.00009933 | $0.00009933 | $0.00002788 | $0.00003219 | $170.13 | $5,194.42 |
| 2014-04-29 | $0.00003220 | $0.00007934 | $0.00002722 | $0.00003962 | $164.42 | $6,534.52 |
| 2014-04-30 | $0.00003962 | $0.00007430 | $0.00003123 | $0.00003129 | $96.21 | $5,270.45 |