Bankcoin B@
Xếp hạng #?
12:43:16 17/09/2020
Bankcoin (B@)
Không theo dõi
Lịch sử giá Bankcoin (B@) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.003302 | $0.01249 | $0.001220 | $0.01228 | $707.42 | $126,359 |
| 2019-08-02 | $0.01228 | $0.01240 | $0.01214 | $0.01219 | $155.19 | $125,411 |
| 2019-08-03 | $0.01219 | $0.01733 | $0.002451 | $0.01712 | $204.70 | $176,202 |
| 2019-08-04 | $0.01712 | $0.01995 | $0.002445 | $0.01980 | $10.10 | $203,785 |
| 2019-08-05 | $0.01980 | $0.02095 | $0.01971 | $0.02054 | $1.03 | $211,344 |
| 2019-08-06 | $0.02054 | $0.02054 | $0.01951 | $0.01964 | $65.18 | $202,097 |
| 2019-08-07 | $0.01963 | $0.02726 | $0.01955 | $0.02717 | $1,383.97 | $279,609 |
| 2019-08-08 | $0.02717 | $0.03656 | $0.02685 | $0.03336 | $382.06 | $343,354 |
| 2019-08-09 | $0.03336 | $0.03353 | $0.03179 | $0.03194 | $13.16 | $328,756 |
| 2019-08-10 | $0.03194 | $0.03278 | $0.005876 | $0.005906 | $47.81 | $60,785.19 |
| 2019-08-11 | $0.005906 | $0.02552 | $0.005894 | $0.02466 | $59.74 | $253,839 |
| 2019-08-12 | $0.02467 | $0.02467 | $0.004003 | $0.01707 | $1,635.95 | $175,730 |
| 2019-08-13 | $0.01708 | $0.01709 | $0.01659 | $0.01693 | $0 | $174,232 |
| 2019-08-14 | $0.01693 | $0.01693 | $0.003108 | $0.003108 | $32.50 | $31,986.03 |
| 2019-08-15 | $0.003108 | $0.008521 | $0.002986 | $0.008498 | $61.13 | $87,456.82 |
| 2019-08-16 | $0.008498 | $0.008500 | $0.003004 | $0.003096 | $4.64 | $31,863.45 |
| 2019-08-17 | $0.003098 | $0.007375 | $0.002123 | $0.002404 | $82.68 | $24,746.02 |
| 2019-08-18 | $0.002406 | $0.007314 | $0.002161 | $0.002236 | $52.82 | $23,016.76 |
| 2019-08-19 | $0.002237 | $0.007384 | $0.002220 | $0.003037 | $109.01 | $31,260.90 |
| 2019-08-20 | $0.003037 | $0.007612 | $0.002988 | $0.003106 | $56.00 | $31,967.71 |
| 2019-08-21 | $0.003106 | $0.01218 | $0.003070 | $0.01156 | $215.27 | $118,950 |
| 2019-08-22 | $0.01156 | $0.01157 | $0.003556 | $0.004497 | $358.47 | $46,281.51 |
| 2019-08-23 | $0.004497 | $0.01285 | $0.004365 | $0.004566 | $265.75 | $46,990.24 |
| 2019-08-24 | $0.004568 | $0.01357 | $0.004542 | $0.01305 | $16.75 | $134,327 |
| 2019-08-25 | $0.01305 | $0.01326 | $0.01253 | $0.01257 | $5.23 | $129,394 |
| 2019-08-26 | $0.01258 | $0.01318 | $0.005800 | $0.01264 | $19.82 | $130,044 |
| 2019-08-27 | $0.01263 | $0.01276 | $0.005525 | $0.005568 | $78.97 | $57,308.31 |
| 2019-08-28 | $0.005572 | $0.005635 | $0.005159 | $0.005221 | $0 | $53,729.94 |
| 2019-08-29 | $0.005221 | $0.01172 | $0.005131 | $0.01121 | $128.25 | $115,363 |
| 2019-08-30 | $0.01121 | $0.01140 | $0.005023 | $0.005033 | $2.58 | $51,800.54 |
| 2019-08-31 | $0.005036 | $0.01026 | $0.005027 | $0.009976 | $0.1995 | $102,674 |