YbCoin YBC
Xếp hạng #?
14:29:01 05/10/2017
YbCoin (YBC)
Không hoạt động
Lịch sử giá YbCoin (YBC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.4467 | $0.4591 | $0.4442 | $0.4483 | $7,342.89 | $985,660 |
| 2014-11-02 | $0.4485 | $0.4592 | $0.4445 | $0.4571 | $4,962.38 | $1,006,354 |
| 2014-11-03 | $0.4563 | $0.4609 | $0.4488 | $0.4511 | $21,433.60 | $995,181 |
| 2014-11-04 | $0.4510 | $0.4788 | $0.4488 | $0.4667 | $11,899.20 | $1,034,359 |
| 2014-11-05 | $0.4667 | $0.6239 | $0.4667 | $0.5054 | $38,039.00 | $1,122,616 |
| 2014-11-06 | $0.5042 | $0.5456 | $0.5037 | $0.5299 | $21,094.60 | $1,180,202 |
| 2014-11-07 | $0.5333 | $0.5814 | $0.5304 | $0.5651 | $31,352.90 | $1,261,133 |
| 2014-11-08 | $0.5944 | $0.7069 | $0.5816 | $0.6604 | $83,586.50 | $1,477,151 |
| 2014-11-09 | $0.6702 | $0.7656 | $0.6552 | $0.7007 | $43,782.10 | $1,572,471 |
| 2014-11-10 | $0.7032 | $0.7489 | $0.6517 | $0.6796 | $40,413.60 | $1,529,163 |
| 2014-11-11 | $0.6880 | $0.7031 | $0.6100 | $0.6507 | $66,113.50 | $1,467,046 |
| 2014-11-12 | $0.6464 | $0.6956 | $0.6106 | $0.6956 | $67,300.20 | $1,571,610 |
| 2014-11-13 | $0.6902 | $0.7618 | $0.6451 | $0.6904 | $112,965 | $1,562,756 |
| 2014-11-14 | $0.6903 | $0.6907 | $0.6367 | $0.6559 | $41,285.50 | $1,487,514 |
| 2014-11-15 | $0.6710 | $0.6998 | $0.6205 | $0.6339 | $27,815.30 | $1,440,401 |
| 2014-11-16 | $0.6334 | $0.6628 | $0.6171 | $0.6396 | $27,161.10 | $1,456,169 |
| 2014-11-17 | $0.6619 | $0.7227 | $0.6607 | $0.6897 | $57,047.10 | $1,579,885 |
| 2014-11-18 | $0.6898 | $0.7497 | $0.6855 | $0.7230 | $68,582.30 | $1,664,670 |
| 2014-11-19 | $0.7321 | $0.8936 | $0.7289 | $0.8380 | $117,260 | $1,937,516 |
| 2014-11-20 | $0.8379 | $0.8858 | $0.7516 | $0.7960 | $96,724.50 | $1,842,746 |
| 2014-11-21 | $0.7952 | $0.8722 | $0.7952 | $0.8624 | $66,963.20 | $2,004,459 |
| 2014-11-22 | $0.8625 | $0.8651 | $0.8539 | $0.8566 | $57,705.80 | $1,990,965 |
| 2014-11-23 | $0.8566 | $0.8567 | $0.8547 | $0.8547 | $57,062.60 | $1,989,031 |
| 2014-11-24 | $0.8547 | $1.06 | $0.8144 | $0.8146 | $427,582 | $2,443,719 |
| 2014-11-25 | $0.8215 | $0.8400 | $0.6584 | $0.7285 | $102,916 | $2,185,608 |
| 2014-11-26 | $0.7288 | $0.7288 | $0.6585 | $0.6820 | $59,106.80 | $2,046,084 |
| 2014-11-27 | $0.6838 | $0.6907 | $0.6045 | $0.6846 | $67,910.20 | $2,053,890 |
| 2014-11-28 | $0.6846 | $0.7143 | $0.6618 | $0.6844 | $33,070.20 | $2,053,137 |
| 2014-11-29 | $0.6815 | $0.7285 | $0.6724 | $0.7158 | $31,687.20 | $2,147,325 |
| 2014-11-30 | $0.7160 | $0.7210 | $0.6550 | $0.6580 | $35,567.30 | $1,974,078 |