BadgerCoin BDG
Xếp hạng #?
02:14:12 17/08/2014
BadgerCoin (BDG)
Không hoạt động
Lịch sử giá BadgerCoin (BDG) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-06 | $0.02156 | $0.02583 | $0.02156 | $0.02417 | $11,830.80 | $116,330 |
| 2014-05-07 | $0.02293 | $0.02953 | $0.02172 | $0.02699 | $16,734.60 | $140,796 |
| 2014-05-08 | $0.02695 | $0.03461 | $0.02637 | $0.02928 | $19,677.80 | $163,393 |
| 2014-05-09 | $0.02895 | $0.03517 | $0.02845 | $0.03430 | $14,156.80 | $202,875 |
| 2014-05-10 | $0.03365 | $0.03614 | $0.02772 | $0.02857 | $14,351.70 | $177,344 |
| 2014-05-11 | $0.02855 | $0.03086 | $0.02206 | $0.02314 | $10,825.70 | $143,720 |
| 2014-05-12 | $0.02313 | $0.02607 | $0.004897 | $0.01462 | $5,926.92 | $90,857.48 |
| 2014-05-13 | $0.01465 | $0.01972 | $0.01361 | $0.01824 | $3,807.27 | $113,341 |
| 2014-05-14 | $0.01826 | $0.01851 | $0.01344 | $0.01403 | $2,474.10 | $87,231.02 |
| 2014-05-15 | $0.01403 | $0.01403 | $0.005133 | $0.007323 | $921.59 | $45,521.05 |
| 2014-05-16 | $0.007372 | $0.01345 | $0.007372 | $0.01304 | $1,170.72 | $81,101.64 |
| 2014-05-17 | $0.01303 | $0.01467 | $0.009815 | $0.01460 | $1,511.39 | $90,816.73 |
| 2014-05-18 | $0.01461 | $0.01563 | $0.01211 | $0.01212 | $784.01 | $75,406.93 |
| 2014-05-19 | $0.01213 | $0.01500 | $0.005581 | $0.01333 | $1,586.87 | $82,916.24 |
| 2014-05-20 | $0.01115 | $0.01528 | $0.008842 | $0.01007 | $756.40 | $62,639.75 |
| 2014-05-21 | $0.01006 | $0.01385 | $0.007503 | $0.01017 | $410.84 | $63,282.11 |
| 2014-05-22 | $0.01017 | $0.01181 | $0.006633 | $0.006652 | $387.21 | $41,414.91 |
| 2014-05-23 | $0.006665 | $0.007801 | $0.0006039 | $0.005034 | $654.01 | $31,349.81 |
| 2014-05-24 | $0.005029 | $0.007731 | $0.001663 | $0.007731 | $165.69 | $48,153.77 |
| 2014-05-25 | $0.007730 | $0.009600 | $0.005060 | $0.007214 | $667.67 | $44,937.84 |
| 2014-05-26 | $0.007222 | $0.01156 | $0.005227 | $0.01006 | $911.57 | $62,671.28 |
| 2014-05-27 | $0.01006 | $0.01453 | $0.008904 | $0.01048 | $1,360.40 | $65,316.94 |
| 2014-05-28 | $0.01046 | $0.01195 | $0.006280 | $0.007495 | $100.83 | $46,725.58 |
| 2014-05-29 | $0.008888 | $0.01528 | $0.007081 | $0.007960 | $469.53 | $49,638.28 |
| 2014-05-30 | $0.007960 | $0.01097 | $0.007960 | $0.008761 | $462.33 | $54,634.98 |
| 2014-05-31 | $0.008760 | $0.01112 | $0.003914 | $0.004039 | $503.71 | $25,192.85 |