BadgerCoin BDG
Xếp hạng #?
02:14:12 17/08/2014
BadgerCoin (BDG)
Không hoạt động
Lịch sử giá BadgerCoin (BDG) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.004032 | $0.01022 | $0.003883 | $0.005462 | $158.49 | $34,074.99 |
| 2014-06-02 | $0.005471 | $0.008446 | $0.004386 | $0.008401 | $177.90 | $52,425.83 |
| 2014-06-03 | $0.008408 | $0.01263 | $0.005984 | $0.008471 | $1,117.25 | $52,881.45 |
| 2014-06-04 | $0.008471 | $0.01199 | $0.004871 | $0.01106 | $1,306.06 | $69,079.86 |
| 2014-06-05 | $0.01105 | $0.01358 | $0.01057 | $0.01219 | $1,143.67 | $76,123.42 |
| 2014-06-06 | $0.01219 | $0.01637 | $0.01205 | $0.01213 | $818.32 | $75,807.21 |
| 2014-06-07 | $0.01212 | $0.01374 | $0.01009 | $0.01010 | $528.23 | $63,116.25 |
| 2014-06-08 | $0.01010 | $0.01271 | $0.009872 | $0.01005 | $356.33 | $62,817.71 |
| 2014-06-09 | $0.01005 | $0.01223 | $0.007276 | $0.007298 | $420.73 | $45,627.90 |
| 2014-06-10 | $0.007296 | $0.01175 | $0.005245 | $0.01014 | $121.59 | $63,372.49 |
| 2014-06-11 | $0.01014 | $0.01015 | $0.006409 | $0.008819 | $1,817.19 | $55,138.98 |
| 2014-06-12 | $0.008807 | $0.03636 | $0.005024 | $0.007528 | $392.74 | $47,067.41 |
| 2014-06-13 | $0.007486 | $0.007616 | $0.004361 | $0.006331 | $101.49 | $39,588.47 |
| 2014-06-14 | $0.006338 | $0.006416 | $0.003296 | $0.003344 | $234.74 | $20,911.65 |
| 2014-06-15 | $0.003320 | $0.005890 | $0.003272 | $0.005890 | $28.21 | $36,828.96 |
| 2014-06-16 | $0.005906 | $0.006007 | $0.003873 | $0.003969 | $16.65 | $24,848.46 |
| 2014-06-17 | $0.003974 | $0.004090 | $0.003962 | $0.004077 | $0.07477 | $25,530.74 |
| 2014-06-18 | $0.003968 | $0.005544 | $0.0001401 | $0.005355 | $50.89 | $33,539.68 |
| 2014-06-19 | $0.005357 | $0.005457 | $0.0001398 | $0.005058 | $214.79 | $31,685.59 |
| 2014-06-20 | $0.005054 | $0.005402 | $0.005031 | $0.005048 | $262.01 | $31,636.32 |
| 2014-06-21 | $0.005056 | $0.005402 | $0.004743 | $0.004841 | $174.60 | $30,340.87 |
| 2014-06-22 | $0.004831 | $0.005443 | $0.004531 | $0.004633 | $162.21 | $29,040.41 |
| 2014-06-23 | $0.004631 | $0.005954 | $0.004577 | $0.004762 | $374.30 | $29,855.64 |
| 2014-06-24 | $0.004764 | $0.005437 | $0.004721 | $0.005373 | $103.15 | $33,699.90 |
| 2014-06-25 | $0.005352 | $0.006576 | $0.005182 | $0.006524 | $823.47 | $40,920.66 |
| 2014-06-26 | $0.006490 | $0.007125 | $0.005732 | $0.005806 | $470.35 | $36,426.61 |
| 2014-06-27 | $0.005817 | $0.005853 | $0.004097 | $0.004479 | $34.95 | $28,106.16 |
| 2014-06-28 | $0.004493 | $0.004507 | $0.003933 | $0.003937 | $19.95 | $24,704.88 |
| 2014-06-29 | $0.003936 | $0.005201 | $0.003936 | $0.004216 | $27.78 | $26,462.88 |
| 2014-06-30 | $0.004219 | $0.004987 | $0.004199 | $0.004477 | $10.80 | $28,104.54 |