YbCoin YBC
Xếp hạng #?
21:29:01 05/10/2017
YbCoin (YBC)
Không hoạt động
Lịch sử giá YbCoin (YBC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $8.21 | $8.57 | $7.95 | $8.10 | $2,179,240 | $24,454,182 |
| 2017-07-02 | $8.03 | $8.07 | $7.48 | $7.88 | $1,468,340 | $23,802,646 |
| 2017-07-03 | $7.94 | $8.29 | $7.73 | $8.20 | $1,708,330 | $24,756,472 |
| 2017-07-04 | $8.24 | $8.77 | $8.04 | $8.53 | $2,268,300 | $25,764,933 |
| 2017-07-05 | $8.57 | $9.27 | $8.35 | $8.74 | $1,898,800 | $26,392,250 |
| 2017-07-06 | $8.71 | $9.01 | $7.70 | $7.77 | $3,133,820 | $23,457,766 |
| 2017-07-07 | $7.83 | $7.83 | $6.96 | $7.10 | $1,386,090 | $21,434,211 |
| 2017-07-08 | $7.04 | $7.48 | $6.36 | $7.29 | $1,142,650 | $22,010,269 |
| 2017-07-09 | $7.36 | $7.77 | $7.05 | $7.20 | $957,166 | $21,761,305 |
| 2017-07-10 | $7.20 | $7.42 | $6.60 | $6.74 | $1,314,410 | $20,344,758 |
| 2017-07-11 | $6.75 | $6.86 | $5.97 | $6.21 | $882,566 | $18,764,168 |
| 2017-07-12 | $6.21 | $6.47 | $5.77 | $6.47 | $896,179 | $19,528,768 |
| 2017-07-13 | $6.43 | $6.63 | $6.03 | $6.12 | $658,866 | $18,477,543 |
| 2017-07-14 | $6.07 | $6.11 | $5.49 | $5.64 | $498,945 | $17,041,965 |
| 2017-07-15 | $5.65 | $5.66 | $4.77 | $5.02 | $658,439 | $15,166,039 |
| 2017-07-16 | $4.98 | $5.23 | $4.55 | $4.61 | $410,245 | $13,934,973 |
| 2017-07-17 | $4.66 | $5.15 | $4.56 | $5.05 | $738,947 | $15,258,898 |
| 2017-07-18 | $5.05 | $5.60 | $4.86 | $5.40 | $860,719 | $16,325,177 |
| 2017-07-19 | $5.46 | $5.65 | $5.10 | $5.23 | $776,004 | $15,811,915 |
| 2017-07-20 | $5.22 | $6.23 | $5.19 | $6.02 | $969,366 | $18,173,831 |
| 2017-07-21 | $6.03 | $6.38 | $5.76 | $6.24 | $1,205,280 | $18,859,146 |
| 2017-07-22 | $6.30 | $6.77 | $6.30 | $6.70 | $1,229,870 | $20,245,396 |
| 2017-07-23 | $6.73 | $6.99 | $5.81 | $6.20 | $1,406,820 | $18,729,769 |
| 2017-07-24 | $6.22 | $6.79 | $6.03 | $6.35 | $1,510,810 | $19,176,290 |
| 2017-07-25 | $6.35 | $6.64 | $5.58 | $5.71 | $1,034,240 | $17,236,398 |
| 2017-07-26 | $5.64 | $5.85 | $5.18 | $5.80 | $549,461 | $17,520,538 |
| 2017-07-27 | $5.80 | $5.83 | $5.50 | $5.65 | $331,659 | $17,080,583 |
| 2017-07-28 | $5.65 | $5.68 | $5.38 | $5.44 | $276,903 | $16,417,503 |
| 2017-07-29 | $5.43 | $5.45 | $5.20 | $5.40 | $126,991 | $16,315,203 |
| 2017-07-30 | $5.37 | $5.42 | $5.25 | $5.28 | $69,928.80 | $15,952,087 |
| 2017-07-31 | $5.28 | $5.42 | $5.22 | $5.34 | $92,290.60 | $16,115,589 |