BagCoin BGC
Xếp hạng #?
07:09:11 19/10/2017
BagCoin (BGC)
Không hoạt động
Lịch sử giá BagCoin (BGC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.004882 | $0.004882 | $0.004015 | $0.004723 | $164,332 | $0 |
| 2017-08-02 | $0.004618 | $0.004914 | $0.004166 | $0.004581 | $192,723 | $0 |
| 2017-08-03 | $0.004612 | $0.005090 | $0.004333 | $0.005089 | $133,168 | $0 |
| 2017-08-04 | $0.005083 | $0.005360 | $0.004624 | $0.004642 | $158,625 | $0 |
| 2017-08-05 | $0.004641 | $0.005117 | $0.004324 | $0.004958 | $114,416 | $0 |
| 2017-08-06 | $0.004958 | $0.004958 | $0.004408 | $0.004487 | $169,986 | $0 |
| 2017-08-07 | $0.004547 | $0.004610 | $0.004289 | $0.004319 | $148,986 | $0 |
| 2017-08-08 | $0.004317 | $0.004671 | $0.004305 | $0.004308 | $140,772 | $0 |
| 2017-08-09 | $0.004307 | $0.004630 | $0.003901 | $0.004388 | $171,689 | $0 |
| 2017-08-10 | $0.004392 | $0.004432 | $0.004163 | $0.004287 | $138,695 | $0 |
| 2017-08-11 | $0.004427 | $0.004498 | $0.004049 | $0.004330 | $163,429 | $0 |
| 2017-08-12 | $0.004117 | $0.004432 | $0.004066 | $0.004288 | $135,910 | $0 |
| 2017-08-13 | $0.004318 | $0.004684 | $0.003998 | $0.003998 | $95,535.00 | $0 |
| 2017-08-14 | $0.003998 | $0.004304 | $0.003969 | $0.003969 | $89,457.20 | $0 |
| 2017-08-15 | $0.003979 | $0.004265 | $0.003966 | $0.004044 | $123,843 | $0 |
| 2017-08-16 | $0.004040 | $0.004435 | $0.003826 | $0.004435 | $120,472 | $0 |
| 2017-08-17 | $0.004438 | $0.004634 | $0.003868 | $0.004256 | $161,128 | $0 |
| 2017-08-18 | $0.004131 | $0.004360 | $0.003910 | $0.004083 | $181,512 | $0 |
| 2017-08-19 | $0.004084 | $0.004474 | $0.004080 | $0.004469 | $177,655 | $0 |
| 2017-08-20 | $0.004469 | $0.004495 | $0.003913 | $0.004170 | $164,132 | $0 |
| 2017-08-21 | $0.004171 | $0.004345 | $0.003833 | $0.003948 | $164,583 | $0 |
| 2017-08-22 | $0.003903 | $0.004275 | $0.003903 | $0.003995 | $151,461 | $0 |
| 2017-08-23 | $0.003997 | $0.004204 | $0.003903 | $0.003909 | $146,365 | $0 |
| 2017-08-24 | $0.003912 | $0.004203 | $0.003903 | $0.003993 | $164,197 | $0 |
| 2017-08-25 | $0.003993 | $0.004150 | $0.003921 | $0.003990 | $174,117 | $0 |
| 2017-08-26 | $0.003973 | $0.004174 | $0.003914 | $0.004114 | $161,401 | $0 |
| 2017-08-27 | $0.004136 | $0.004204 | $0.003929 | $0.003986 | $166,198 | $0 |
| 2017-08-28 | $0.004027 | $0.004141 | $0.003881 | $0.003946 | $179,683 | $0 |
| 2017-08-29 | $0.003945 | $0.004107 | $0.003804 | $0.003804 | $109,503 | $0 |
| 2017-08-30 | $0.003807 | $0.004088 | $0.003807 | $0.004061 | $158,545 | $0 |
| 2017-08-31 | $0.003903 | $0.004119 | $0.003839 | $0.003999 | $165,893 | $0 |