YbCoin YBC
Xếp hạng #?
14:29:01 05/10/2017
YbCoin (YBC)
Không hoạt động
Lịch sử giá YbCoin (YBC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $1.48 | $1.59 | $1.10 | $1.17 | $38,750.70 | $3,517,440 |
| 2015-04-02 | $1.18 | $1.23 | $1.15 | $1.20 | $30,365.00 | $3,588,600 |
| 2015-04-03 | $1.20 | $1.20 | $1.13 | $1.19 | $28,895.60 | $3,577,920 |
| 2015-04-04 | $1.19 | $1.22 | $1.12 | $1.14 | $29,223.70 | $3,408,030 |
| 2015-04-05 | $1.14 | $1.21 | $1.13 | $1.16 | $30,455.40 | $3,466,200 |
| 2015-04-06 | $1.16 | $1.21 | $1.12 | $1.13 | $30,229.00 | $3,395,040 |
| 2015-04-07 | $1.13 | $1.18 | $1.09 | $1.14 | $31,245.10 | $3,422,220 |
| 2015-04-08 | $1.14 | $1.14 | $1.01 | $1.13 | $29,205.30 | $3,395,460 |
| 2015-04-09 | $1.13 | $1.16 | $1.04 | $1.11 | $27,267.80 | $3,330,750 |
| 2015-04-10 | $1.11 | $1.14 | $0.9857 | $1.02 | $27,176.00 | $3,074,010 |
| 2015-04-11 | $1.03 | $1.03 | $0.9807 | $1.02 | $26,247.00 | $3,059,580 |
| 2015-04-12 | $1.02 | $1.03 | $0.9929 | $1.02 | $25,976.70 | $3,051,720 |
| 2015-04-13 | $1.02 | $1.03 | $0.9786 | $0.9885 | $25,488.30 | $2,965,542 |
| 2015-04-14 | $0.9881 | $1.07 | $0.9849 | $1.02 | $26,098.20 | $3,058,830 |
| 2015-04-15 | $1.02 | $1.07 | $0.9917 | $1.01 | $26,279.90 | $3,043,110 |
| 2015-04-16 | $1.01 | $1.09 | $1.01 | $1.07 | $26,960.00 | $3,210,780 |
| 2015-04-17 | $1.07 | $1.08 | $0.9603 | $1.03 | $27,037.40 | $3,091,230 |
| 2015-04-18 | $1.03 | $1.08 | $1.01 | $1.07 | $27,936.30 | $3,208,230 |
| 2015-04-19 | $1.07 | $1.08 | $1.01 | $1.01 | $23,854.10 | $3,039,510 |
| 2015-04-20 | $1.02 | $1.07 | $1.01 | $1.03 | $56,587.20 | $3,100,350 |
| 2015-04-21 | $1.03 | $1.06 | $1.01 | $1.06 | $59,134.90 | $3,181,530 |
| 2015-04-22 | $1.06 | $1.06 | $1.01 | $1.06 | $55,347.00 | $3,178,110 |
| 2015-04-23 | $1.05 | $1.06 | $0.8423 | $0.9956 | $140,797 | $2,986,803 |
| 2015-04-24 | $0.9956 | $1.00 | $0.9328 | $0.9884 | $16,373.70 | $2,965,302 |
| 2015-04-25 | $1.00 | $1.02 | $0.9798 | $0.9903 | $55,657.60 | $2,970,999 |
| 2015-04-26 | $0.9890 | $0.9890 | $0.9478 | $0.9759 | $50,675.30 | $2,927,799 |
| 2015-04-27 | $0.9713 | $0.9887 | $0.9358 | $0.9854 | $52,334.90 | $2,956,299 |
| 2015-04-28 | $0.9820 | $0.9820 | $0.9237 | $0.9610 | $55,026.70 | $2,883,126 |
| 2015-04-29 | $0.9585 | $0.9756 | $0.9379 | $0.9692 | $51,575.70 | $2,907,552 |
| 2015-04-30 | $0.9676 | $0.9810 | $0.9312 | $0.9743 | $50,963.20 | $2,922,786 |