BankNote BN
Xếp hạng #?
06:14:14 27/09/2014
BankNote (BN)
Không hoạt động
Lịch sử giá BankNote (BN) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-06 | $0.0000007924 | $0.0000008986 | $0.0000004491 | $0.0000007831 | $815.79 | $23,327.46 |
| 2014-06-07 | $0.0000007842 | $0.000001001 | $0.0000005547 | $0.0000007778 | $461.22 | $23,170.72 |
| 2014-06-08 | $0.0000007776 | $0.0000007880 | $0.0000006669 | $0.0000006754 | $198.08 | $20,121.07 |
| 2014-06-09 | $0.0000006762 | $0.0000008963 | $0.0000004468 | $0.0000007843 | $859.51 | $23,366.49 |
| 2014-06-10 | $0.0000007826 | $0.0000008967 | $0.0000005551 | $0.0000005551 | $406.95 | $16,538.81 |
| 2014-06-11 | $0.0000005554 | $0.0000006702 | $0.0000004416 | $0.0000005486 | $26.51 | $16,345.97 |
| 2014-06-12 | $0.0000005470 | $0.0000006553 | $0.0000004032 | $0.0000004086 | $94.82 | $12,175.14 |
| 2014-06-13 | $0.0000004068 | $0.000001229 | $0.0000004041 | $0.000001226 | $846.38 | $36,524.04 |
| 2014-06-14 | $0.000001230 | $0.000001231 | $0.0000003896 | $0.0000004961 | $168.50 | $14,783.74 |
| 2014-06-15 | $0.0000004963 | $0.0000005882 | $0.0000003812 | $0.0000003969 | $61.68 | $11,828.20 |
| 2014-06-16 | $0.0000003975 | $0.0000004937 | $0.0000003885 | $0.0000004841 | $261.82 | $14,427.57 |
| 2014-06-17 | $0.0000004855 | $0.0000005798 | $0.0000003846 | $0.0000005798 | $210.21 | $17,280.55 |
| 2014-06-18 | $0.0000005795 | $0.0000007775 | $0.0000004821 | $0.0000007745 | $791.57 | $23,084.52 |
| 2014-06-19 | $0.0000007745 | $0.000001162 | $0.0000005024 | $0.0000006995 | $541.68 | $20,850.10 |
| 2014-06-20 | $0.0000006993 | $0.0000008993 | $0.0000004907 | $0.0000004911 | $229.93 | $14,638.58 |
| 2014-06-21 | $0.0000004915 | $0.0000004934 | $0.0000003870 | $0.0000004914 | $294.71 | $14,647.52 |
| 2014-06-22 | $0.0000004916 | $0.0000005917 | $0.0000002954 | $0.0000004890 | $454.00 | $14,575.99 |
| 2014-06-23 | $0.0000004886 | $0.0000005464 | $0.00000009738 | $0.0000003886 | $189.64 | $11,583.29 |
| 2014-06-24 | $0.0000003887 | $0.0000003899 | $0.0000001934 | $0.0000003849 | $150.74 | $11,473.00 |
| 2014-06-25 | $0.0000003850 | $0.0000003864 | $0.0000002808 | $0.0000003705 | $0.4417 | $11,043.77 |
| 2014-06-26 | $0.0000003676 | $0.0000003680 | $0.0000001801 | $0.0000002719 | $43.94 | $8,104.72 |
| 2014-06-27 | $0.0000002727 | $0.0000002782 | $0.0000001832 | $0.0000002774 | $13.95 | $8,268.67 |
| 2014-06-28 | $0.0000002781 | $0.0000003700 | $0.0000001839 | $0.0000002757 | $2.54 | $8,217.99 |
| 2014-06-29 | $0.0000002758 | $0.0000002780 | $0.0000002666 | $0.0000002688 | $20.85 | $8,012.32 |
| 2014-06-30 | $0.0000002687 | $0.0000003607 | $0.00000008793 | $0.0000001785 | $312.15 | $5,320.68 |