Bongger BGR
Xếp hạng #?
06:29:04 10/01/2018
Bongger (BGR)
Không hoạt động
Lịch sử giá Bongger (BGR) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.00004813 | $0.00004813 | $0.00004674 | $0.00004674 | $0.1862 | $0 |
| 2017-11-02 | $0.00004654 | $0.00005000 | $0.00004418 | $0.00004941 | $0.2470 | $0 |
| 2017-11-03 | $0.00004942 | $0.00005080 | $0.00004909 | $0.00004993 | $0.2497 | $0 |
| 2017-11-06 | $0.00005122 | $0.00005248 | $0.00005046 | $0.00005148 | $0.8159 | $0 |
| 2017-11-07 | $0.00005141 | $0.00005208 | $0.00005141 | $0.00005208 | $0.8253 | $0 |
| 2017-11-11 | $0.0001327 | $0.0001385 | $0.0001327 | $0.0001351 | $12.49 | $0 |
| 2017-11-12 | $0.0001351 | $0.0001352 | $0.0001236 | $0.0001283 | $11.86 | $0 |
| 2017-11-14 | $0.00005924 | $0.00005924 | $0.00005919 | $0.00005919 | $7.07 | $0 |
| 2017-11-15 | $0.00005922 | $0.00006175 | $0.00005916 | $0.00005995 | $3.41 | $0 |
| 2017-11-16 | $0.00005999 | $0.00006147 | $0.00005999 | $0.00006039 | $2.06 | $0 |
| 2017-11-17 | $0.0001431 | $0.0001468 | $0.0001430 | $0.0001431 | $0.1348 | $0 |
| 2017-11-18 | $0.0001429 | $0.0001437 | $0.00007411 | $0.00007719 | $0.9130 | $0 |
| 2017-11-19 | $0.00007702 | $0.00008091 | $0.00007597 | $0.00007953 | $0.1363 | $0 |
| 2017-11-21 | $0.00009081 | $0.0001092 | $0.00009063 | $0.0001076 | $4.17 | $0 |
| 2017-11-22 | $0.0001076 | $0.0001116 | $0.0001076 | $0.0001116 | $0.5441 | $0 |
| 2017-11-23 | $0.0001115 | $0.0001179 | $0.00009872 | $0.00009872 | $0.2224 | $0 |
| 2017-11-24 | $0.00009869 | $0.0001554 | $0.00009794 | $0.0001554 | $853.47 | $0 |
| 2017-11-25 | $0.0001558 | $0.0001693 | $0.0001129 | $0.0001693 | $2.68 | $0 |
| 2017-11-26 | $0.0001683 | $0.0001685 | $0.0001010 | $0.0001025 | $131.19 | $0 |
| 2017-11-27 | $0.0001023 | $0.0001024 | $0.00008415 | $0.00008893 | $6.91 | $0 |
| 2017-11-28 | $0.00008911 | $0.00009252 | $0.00008686 | $0.00009229 | $3.25 | $0 |
| 2017-11-29 | $0.00009231 | $0.0001661 | $0.00009209 | $0.0001439 | $0.1439 | $0 |
| 2017-11-30 | $0.0001462 | $0.0001576 | $0.00007708 | $0.0001472 | $15.84 | $0 |