YbCoin YBC
Xếp hạng #?
21:29:01 05/10/2017
YbCoin (YBC)
Không hoạt động
Lịch sử giá YbCoin (YBC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $5.69 | $6.79 | $5.67 | $6.79 | $9,333,400 | $20,510,793 |
| 2017-09-02 | $6.86 | $7.40 | $5.76 | $6.29 | $10,535,600 | $19,001,820 |
| 2017-09-03 | $6.36 | $6.39 | $5.72 | $5.83 | $2,683,120 | $17,622,638 |
| 2017-09-04 | $5.83 | $5.87 | $4.65 | $4.74 | $3,771,990 | $14,321,946 |
| 2017-09-05 | $4.74 | $5.18 | $4.19 | $5.05 | $5,182,680 | $15,260,504 |
| 2017-09-06 | $5.08 | $5.50 | $4.99 | $5.49 | $4,766,060 | $16,589,253 |
| 2017-09-07 | $5.46 | $5.47 | $5.12 | $5.21 | $1,955,810 | $15,734,820 |
| 2017-09-08 | $5.19 | $5.21 | $3.78 | $3.99 | $3,730,190 | $12,054,914 |
| 2017-09-09 | $4.02 | $4.33 | $3.86 | $3.98 | $2,643,230 | $12,025,317 |
| 2017-09-10 | $3.96 | $3.99 | $2.71 | $3.19 | $5,140,730 | $9,620,785 |
| 2017-09-11 | $3.17 | $3.73 | $3.09 | $3.59 | $4,051,960 | $10,844,602 |
| 2017-09-12 | $3.60 | $3.92 | $3.53 | $3.66 | $3,689,330 | $11,050,027 |
| 2017-09-13 | $3.62 | $3.62 | $3.38 | $3.50 | $1,242,460 | $10,559,920 |
| 2017-09-14 | $3.49 | $3.53 | $1.74 | $1.79 | $5,581,390 | $5,410,355 |
| 2017-09-15 | $1.77 | $2.14 | $1.02 | $1.11 | $6,113,690 | $3,348,521 |
| 2017-09-16 | $1.10 | $1.54 | $1.10 | $1.23 | $5,009,630 | $3,720,499 |
| 2017-09-17 | $1.23 | $1.24 | $1.02 | $1.03 | $1,246,080 | $3,116,002 |
| 2017-09-18 | $1.04 | $1.14 | $0.9960 | $1.14 | $1,567,310 | $3,444,575 |
| 2017-09-19 | $1.14 | $1.18 | $1.03 | $1.11 | $1,355,520 | $3,343,478 |
| 2017-09-20 | $1.11 | $1.14 | $1.01 | $1.07 | $723,092 | $3,227,097 |
| 2017-09-21 | $1.07 | $1.10 | $0.6609 | $0.6609 | $957,497 | $1,996,216 |
| 2017-09-22 | $0.6645 | $0.6732 | $0.5049 | $0.5330 | $529,257 | $1,610,075 |
| 2017-09-23 | $0.5416 | $0.5533 | $0.4234 | $0.4632 | $488,725 | $1,399,159 |
| 2017-09-24 | $0.4633 | $0.6252 | $0.4633 | $0.5885 | $463,793 | $1,777,628 |
| 2017-09-25 | $0.5873 | $0.6915 | $0.5806 | $0.6651 | $87,350.30 | $2,008,837 |
| 2017-09-26 | $0.6647 | $0.8174 | $0.6601 | $0.7895 | $188,813 | $2,384,661 |
| 2017-09-27 | $0.7726 | $1.12 | $0.7229 | $1.07 | $538,219 | $3,232,751 |
| 2017-09-28 | $1.07 | $1.17 | $0.8260 | $0.9671 | $421,377 | $2,921,082 |
| 2017-09-29 | $0.9678 | $0.9678 | $0.9660 | $0.9660 | $420,899 | $2,917,777 |