YbCoin YBC
Xếp hạng #?
14:29:01 05/10/2017
YbCoin (YBC)
Không hoạt động
Lịch sử giá YbCoin (YBC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $1.23 | $1.27 | $1.19 | $1.20 | $17,907.80 | $1,685,832 |
| 2014-05-02 | $1.20 | $1.22 | $1.08 | $1.13 | $11,039.40 | $1,589,236 |
| 2014-05-03 | $1.12 | $1.15 | $1.06 | $1.07 | $8,753.38 | $1,515,671 |
| 2014-05-04 | $1.07 | $1.12 | $1.07 | $1.08 | $3,823.09 | $1,529,990 |
| 2014-05-05 | $1.08 | $1.10 | $1.06 | $1.08 | $10,126.60 | $1,547,912 |
| 2014-05-06 | $1.07 | $1.14 | $0.9797 | $1.10 | $17,619.60 | $1,571,675 |
| 2014-05-07 | $1.10 | $1.15 | $1.08 | $1.15 | $16,403.10 | $1,653,438 |
| 2014-05-08 | $1.15 | $1.20 | $1.13 | $1.16 | $32,561.20 | $1,672,426 |
| 2014-05-09 | $1.16 | $1.17 | $1.11 | $1.15 | $9,254.77 | $1,662,334 |
| 2014-05-10 | $1.15 | $1.19 | $1.14 | $1.15 | $11,786.70 | $1,666,549 |
| 2014-05-11 | $1.15 | $1.16 | $1.09 | $1.09 | $10,030.40 | $1,577,076 |
| 2014-05-12 | $1.09 | $1.11 | $1.06 | $1.07 | $4,564.30 | $1,560,584 |
| 2014-05-13 | $1.07 | $1.08 | $1.05 | $1.05 | $4,009.74 | $1,530,055 |
| 2014-05-14 | $1.05 | $1.09 | $1.05 | $1.09 | $3,875.52 | $1,597,478 |
| 2014-05-15 | $1.09 | $1.10 | $1.06 | $1.09 | $4,382.90 | $1,596,796 |
| 2014-05-16 | $1.09 | $1.10 | $1.03 | $1.09 | $3,798.15 | $1,606,804 |
| 2014-05-17 | $1.09 | $1.09 | $1.07 | $1.07 | $1,228.42 | $1,580,850 |
| 2014-05-18 | $1.07 | $1.09 | $1.04 | $1.04 | $17,476.70 | $1,533,186 |
| 2014-05-19 | $1.04 | $1.05 | $1.03 | $1.04 | $4,670.40 | $1,536,624 |
| 2014-05-20 | $1.04 | $1.16 | $1.03 | $1.11 | $20,374.20 | $1,659,207 |
| 2014-05-21 | $1.11 | $1.17 | $1.08 | $1.11 | $19,358.20 | $1,670,709 |
| 2014-05-22 | $1.11 | $1.13 | $0.9808 | $1.07 | $51,617.30 | $1,609,098 |
| 2014-05-23 | $1.07 | $1.22 | $1.05 | $1.10 | $31,782.70 | $1,660,728 |
| 2014-05-24 | $1.10 | $1.11 | $1.08 | $1.09 | $16,106.70 | $1,647,237 |
| 2014-05-25 | $1.09 | $1.15 | $1.05 | $1.13 | $77,139.50 | $1,716,155 |
| 2014-05-26 | $1.13 | $1.18 | $1.13 | $1.18 | $40,001.80 | $1,791,835 |
| 2014-05-27 | $1.18 | $1.38 | $1.15 | $1.28 | $53,161.40 | $1,951,877 |
| 2014-05-28 | $1.28 | $1.31 | $1.20 | $1.23 | $14,852.00 | $1,875,263 |
| 2014-05-29 | $1.23 | $1.25 | $1.17 | $1.20 | $13,816.10 | $1,830,736 |
| 2014-05-30 | $1.20 | $1.36 | $1.20 | $1.30 | $27,476.60 | $1,995,742 |
| 2014-05-31 | $1.30 | $1.32 | $1.24 | $1.28 | $16,342.60 | $1,964,005 |