YbCoin YBC
Xếp hạng #?
14:29:01 05/10/2017
YbCoin (YBC)
Không hoạt động
Lịch sử giá YbCoin (YBC) 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 | $0.9913 | $1.31 | $0.8578 | $0.9524 | $64,950.20 | $1,209,051 |
| 2014-04-02 | $0.9523 | $1.45 | $0.8230 | $0.8712 | $105,242 | $1,109,017 |
| 2014-04-03 | $0.8712 | $1.27 | $0.8261 | $0.8891 | $35,517.60 | $1,135,060 |
| 2014-04-04 | $0.8922 | $1.12 | $0.8822 | $0.9863 | $42,089.30 | $1,263,096 |
| 2014-04-05 | $0.9784 | $1.10 | $0.9761 | $1.07 | $37,047.10 | $1,378,500 |
| 2014-04-06 | $1.07 | $1.26 | $1.02 | $1.25 | $25,968.10 | $1,605,335 |
| 2014-04-07 | $1.25 | $1.27 | $1.09 | $1.15 | $23,398.80 | $1,488,342 |
| 2014-04-08 | $1.15 | $1.24 | $0.8898 | $1.16 | $18,764.20 | $1,505,318 |
| 2014-04-09 | $1.16 | $1.19 | $0.9576 | $1.07 | $23,289.00 | $1,384,246 |
| 2014-04-10 | $1.07 | $1.08 | $0.7763 | $0.8135 | $42,678.20 | $1,061,579 |
| 2014-04-11 | $0.8136 | $0.9994 | $0.7645 | $0.9269 | $25,333.30 | $1,220,686 |
| 2014-04-12 | $0.9431 | $1.02 | $0.9318 | $0.9367 | $25,797.40 | $1,238,138 |
| 2014-04-13 | $0.9367 | $1.01 | $0.8451 | $0.9426 | $7,690.34 | $1,249,335 |
| 2014-04-14 | $0.9426 | $1.13 | $0.9183 | $1.10 | $49,727.30 | $1,467,708 |
| 2014-04-15 | $1.12 | $1.53 | $1.06 | $1.53 | $113,616 | $2,036,830 |
| 2014-04-16 | $1.45 | $1.95 | $1.45 | $1.89 | $155,920 | $2,537,342 |
| 2014-04-17 | $1.90 | $1.98 | $1.53 | $1.69 | $121,174 | $2,279,863 |
| 2014-04-18 | $1.69 | $1.69 | $1.41 | $1.46 | $73,541.70 | $1,968,133 |
| 2014-04-19 | $1.46 | $1.68 | $1.42 | $1.62 | $34,700.20 | $2,196,323 |
| 2014-04-20 | $1.62 | $1.70 | $1.49 | $1.58 | $23,211.40 | $2,148,182 |
| 2014-04-21 | $1.58 | $1.66 | $1.53 | $1.54 | $18,045.20 | $2,106,878 |
| 2014-04-22 | $1.53 | $1.59 | $1.48 | $1.49 | $25,972.40 | $2,037,270 |
| 2014-04-23 | $1.49 | $1.49 | $1.36 | $1.37 | $14,569.30 | $1,881,298 |
| 2014-04-24 | $1.37 | $1.48 | $1.23 | $1.48 | $34,799.40 | $2,033,207 |
| 2014-04-25 | $1.48 | $1.48 | $1.13 | $1.16 | $38,279.90 | $1,605,719 |
| 2014-04-26 | $1.16 | $1.29 | $1.04 | $1.07 | $28,276.70 | $1,487,787 |
| 2014-04-27 | $1.07 | $1.11 | $1.04 | $1.06 | $15,559.00 | $1,470,230 |
| 2014-04-28 | $1.05 | $1.06 | $0.9081 | $1.01 | $41,059.30 | $1,415,142 |
| 2014-04-29 | $1.01 | $1.22 | $1.00 | $1.17 | $27,766.80 | $1,640,007 |
| 2014-04-30 | $1.17 | $1.28 | $1.02 | $1.22 | $40,844.50 | $1,711,457 |