BankNote BN
Xếp hạng #?
06:14:14 27/09/2014
BankNote (BN)
Không hoạt động
Lịch sử giá BankNote (BN) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.0000001789 | $0.0000001806 | $0.00000008903 | $0.0000001629 | $12.81 | $4,855.68 |
| 2014-07-02 | $0.0000001558 | $0.0000001693 | $0.00000007898 | $0.0000001633 | $62.33 | $4,867.60 |
| 2014-07-03 | $0.00000008160 | $0.0000001613 | $0.00000007953 | $0.00000008020 | $291.55 | $2,390.58 |
| 2014-07-04 | $0.00000008030 | $0.0000004786 | $0.00000007971 | $0.0000004406 | $1,382.22 | $13,133.29 |
| 2014-07-05 | $0.0000004393 | $0.0000004437 | $0.0000004053 | $0.0000004361 | $1,368.28 | $12,999.16 |
| 2014-07-06 | $0.0000004369 | $0.0000004423 | $0.0000004111 | $0.0000004264 | $1,337.78 | $12,710.02 |
| 2014-07-07 | $0.0000004267 | $0.0000004563 | $0.0000004183 | $0.0000004537 | $1,423.32 | $13,523.77 |
| 2014-07-08 | $0.0000004624 | $0.0000004678 | $0.0000004549 | $0.0000004638 | $1,455.17 | $13,824.83 |
| 2014-07-09 | $0.0000004664 | $0.0000004794 | $0.0000004636 | $0.0000004675 | $1,466.77 | $13,935.12 |
| 2014-07-10 | $0.0000004670 | $0.0000004701 | $0.0000004597 | $0.0000004675 | $1,466.77 | $13,935.12 |
| 2014-07-11 | $0.0000004678 | $0.0000004775 | $0.0000004677 | $0.0000004712 | $1,478.32 | $14,045.41 |
| 2014-07-12 | $0.0000004718 | $0.0000005240 | $0.0000004702 | $0.0000005171 | $1,622.41 | $15,413.58 |
| 2014-07-13 | $0.0000005164 | $0.0000005465 | $0.0000005144 | $0.0000005338 | $1,674.82 | $15,911.37 |
| 2014-07-14 | $0.0000005339 | $0.0000005339 | $0.0000005096 | $0.0000005171 | $1,622.47 | $15,413.58 |
| 2014-07-15 | $0.0000005171 | $0.0000005236 | $0.0000005124 | $0.0000005134 | $1,610.88 | $15,303.29 |
| 2014-07-16 | $0.0000005136 | $0.0000005138 | $0.0000004974 | $0.0000004989 | $1,565.16 | $14,871.08 |
| 2014-07-17 | $0.0000004996 | $0.0000005212 | $0.0000004970 | $0.0000005194 | $1,629.69 | $15,482.14 |
| 2014-07-18 | $0.0000005195 | $0.0000005282 | $0.0000005144 | $0.0000005234 | $1,642.24 | $15,601.37 |
| 2014-07-19 | $0.0000005230 | $0.0000005243 | $0.0000005165 | $0.0000005165 | $1,620.60 | $15,395.70 |
| 2014-07-20 | $0.0000005167 | $0.0000005190 | $0.0000005046 | $0.0000005077 | $1,592.79 | $15,133.39 |
| 2014-07-21 | $0.0000005077 | $0.0000005174 | $0.0000005015 | $0.0000005151 | $1,616.21 | $15,353.97 |
| 2014-07-22 | $0.0000005156 | $0.0000005574 | $0.0000005137 | $0.0000005140 | $1,612.52 | $15,321.18 |
| 2014-07-23 | $0.0000005140 | $0.0000005163 | $0.0000005070 | $0.0000005075 | $1,592.24 | $15,127.43 |
| 2014-07-24 | $0.0000005082 | $0.0000005099 | $0.0000004674 | $0.0000004675 | $1,466.86 | $13,935.12 |
| 2014-07-25 | $0.0000004667 | $0.0000004793 | $0.0000004490 | $0.0000004532 | $1,422.01 | $13,508.87 |
| 2014-07-26 | $0.0000004545 | $0.0000004617 | $0.0000004512 | $0.0000004562 | $1,431.17 | $13,598.29 |
| 2014-07-27 | $0.0000004564 | $0.0000004685 | $0.0000004536 | $0.0000004652 | $1,459.42 | $13,866.56 |
| 2014-07-28 | $0.0000004653 | $0.0000004686 | $0.0000004475 | $0.0000004552 | $1,428.30 | $13,568.48 |
| 2014-07-29 | $0.0000004551 | $0.0000004604 | $0.0000004528 | $0.0000004591 | $1,440.38 | $13,684.73 |
| 2014-07-30 | $0.0000004588 | $0.0000004594 | $0.0000004357 | $0.0000004358 | $1,367.25 | $12,990.21 |
| 2014-07-31 | $0.0000004367 | $0.0000004402 | $0.0000001419 | $0.0000001507 | $24.03 | $4,492.03 |