Bongger BGR
Xếp hạng #?
06:29:04 10/01/2018
Bongger (BGR)
Không hoạt động
Lịch sử giá Bongger (BGR) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-02 | $0.00004124 | $0.00004150 | $0.00004051 | $0.00004141 | $15.98 | $0 |
| 2017-07-03 | $0.00008001 | $0.00009450 | $0.00007990 | $0.00009059 | $1.21 | $0 |
| 2017-07-04 | $0.00009017 | $0.00009638 | $0.00005830 | $0.00006527 | $0.8743 | $0 |
| 2017-07-05 | $0.00006534 | $0.00008924 | $0.00005970 | $0.00006372 | $8.20 | $0 |
| 2017-07-06 | $0.00006377 | $0.00009547 | $0.00005967 | $0.00006176 | $4.02 | $0 |
| 2017-07-07 | $0.00006163 | $0.00009505 | $0.00005592 | $0.00009209 | $1.13 | $0 |
| 2017-07-08 | $0.00009197 | $0.0001027 | $0.00005323 | $0.0001025 | $0.1481 | $0 |
| 2017-07-09 | $0.0001018 | $0.0001037 | $0.00005539 | $0.00005545 | $0.5107 | $0 |
| 2017-07-10 | $0.00005554 | $0.00005641 | $0.00004849 | $0.00005062 | $1.72 | $0 |
| 2017-07-11 | $0.00005070 | $0.00005240 | $0.00004695 | $0.00004962 | $0.9833 | $0 |
| 2017-07-12 | $0.00004948 | $0.00005421 | $0.00004771 | $0.00005284 | $0.1212 | $0 |
| 2017-07-13 | $0.00005298 | $0.00005359 | $0.00004975 | $0.00005109 | $1.84 | $0 |
| 2017-07-14 | $0.00005106 | $0.00007526 | $0.00004514 | $0.00004758 | $1.27 | $0 |
| 2017-07-15 | $0.00004770 | $0.00004775 | $0.00004274 | $0.00004376 | $0.06369 | $0 |
| 2017-07-16 | $0.00004339 | $0.00004667 | $0.00004040 | $0.00004595 | $1.18 | $0 |
| 2017-07-17 | $0.00004591 | $0.00004904 | $0.00004512 | $0.00004821 | $0.001265 | $0 |
| 2017-07-18 | $0.00004823 | $0.00005092 | $0.00004691 | $0.00005092 | $0.001337 | $0 |
| 2017-07-19 | $0.00004764 | $0.00004865 | $0.00004572 | $0.00004591 | $0.01145 | $0 |
| 2017-07-20 | $0.00004593 | $0.00005015 | $0.00004593 | $0.00004979 | $0.01242 | $0 |
| 2017-07-21 | $0.00007822 | $0.00007957 | $0.00007626 | $0.00007876 | $0.03413 | $0 |
| 2017-07-22 | $0.00007882 | $0.00008047 | $0.00007840 | $0.00007945 | $0.03443 | $0 |
| 2017-07-24 | $0.00007540 | $0.00007679 | $0.00005271 | $0.00005302 | $0.9187 | $0 |
| 2017-07-25 | $0.00005311 | $0.00005404 | $0.00004891 | $0.00005025 | $0.1879 | $0 |
| 2017-07-26 | $0.00005026 | $0.00007341 | $0.00005020 | $0.00007258 | $15.75 | $0 |
| 2017-07-27 | $0.00007264 | $0.00008346 | $0.00005012 | $0.00005900 | $1.57 | $0 |
| 2017-07-28 | $0.00005903 | $0.00005939 | $0.00004885 | $0.00004890 | $3.59 | $0 |
| 2017-07-29 | $0.00004889 | $0.00005033 | $0.00004670 | $0.00005027 | $0.2310 | $0 |
| 2017-07-30 | $0.00005025 | $0.00005119 | $0.00004866 | $0.00004921 | $0.09158 | $0 |
| 2017-07-31 | $0.00004917 | $0.00005367 | $0.00004777 | $0.00005159 | $3.73 | $0 |