BagCoin BGC
Xếp hạng #?
07:09:11 19/10/2017
BagCoin (BGC)
Không hoạt động
Lịch sử giá BagCoin (BGC) 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 | $0.004003 | $0.004187 | $0.003923 | $0.004064 | $107,177 | $0 |
| 2017-09-02 | $0.004065 | $0.004235 | $0.002652 | $0.003987 | $85,549.00 | $0 |
| 2017-09-03 | $0.003572 | $0.004421 | $0.002439 | $0.003354 | $87,119.30 | $0 |
| 2017-09-04 | $0.003360 | $0.003846 | $0.002413 | $0.002660 | $65,991.10 | $0 |
| 2017-09-05 | $0.002660 | $0.002925 | $0.001899 | $0.002154 | $93,375.80 | $0 |
| 2017-09-06 | $0.002155 | $0.003370 | $0.002070 | $0.003202 | $93,666.20 | $0 |
| 2017-09-07 | $0.003199 | $0.003845 | $0.002918 | $0.003735 | $93,881.10 | $0 |
| 2017-09-08 | $0.003735 | $0.004160 | $0.001738 | $0.002896 | $83,526.90 | $0 |
| 2017-09-09 | $0.002778 | $0.002909 | $0.001941 | $0.002190 | $79,423.10 | $0 |
| 2017-09-10 | $0.002189 | $0.002374 | $0.001225 | $0.002025 | $97,242.50 | $0 |
| 2017-09-11 | $0.002021 | $0.002190 | $0.001268 | $0.001781 | $76,447.30 | $0 |
| 2017-09-12 | $0.001781 | $0.002012 | $0.001378 | $0.002012 | $97,403.90 | $0 |
| 2017-09-13 | $0.001968 | $0.001989 | $0.001744 | $0.001839 | $77,922.10 | $0 |
| 2017-09-14 | $0.001846 | $0.001947 | $0.001220 | $0.001385 | $80,490.70 | $0 |
| 2017-09-15 | $0.001404 | $0.001526 | $0.001221 | $0.001279 | $77,585.00 | $0 |
| 2017-09-16 | $0.001279 | $0.001401 | $0.001222 | $0.001362 | $88,841.80 | $0 |
| 2017-09-17 | $0.001300 | $0.001719 | $0.001267 | $0.001532 | $108,433 | $0 |
| 2017-09-18 | $0.001534 | $0.001665 | $0.001226 | $0.001527 | $92,859.10 | $0 |
| 2017-09-19 | $0.001527 | $0.001673 | $0.0009111 | $0.001224 | $90,145.70 | $0 |
| 2017-09-20 | $0.0009826 | $0.001209 | $0.0003888 | $0.0005993 | $68,581.00 | $0 |
| 2017-09-21 | $0.0006388 | $0.0008964 | $0.0005207 | $0.0006042 | $69,495.10 | $0 |
| 2017-09-22 | $0.0006039 | $0.0006054 | $0.0004858 | $0.0005455 | $79,916.20 | $0 |
| 2017-09-23 | $0.0004898 | $0.0006900 | $0.0004853 | $0.0005763 | $91,404.70 | $0 |
| 2017-09-24 | $0.0006142 | $0.0006824 | $0.0001835 | $0.0004171 | $78,519.50 | $0 |
| 2017-09-25 | $0.0004449 | $0.0005859 | $0.0003623 | $0.0004897 | $104,869 | $0 |
| 2017-09-26 | $0.0004879 | $0.0005578 | $0.0003656 | $0.0004625 | $76,465.10 | $0 |
| 2017-09-27 | $0.0004624 | $0.0004748 | $0.0003648 | $0.0004010 | $75,782.00 | $0 |
| 2017-09-28 | $0.0003869 | $0.0004291 | $0.0003004 | $0.0004003 | $106,466 | $0 |
| 2017-09-29 | $0.0003541 | $0.0004186 | $0.0001677 | $0.0002815 | $72,024.90 | $0 |
| 2017-09-30 | $0.0002930 | $0.0007408 | $0.0002720 | $0.0007393 | $51,046.10 | $0 |