Bongger BGR
Xếp hạng #?
06:29:04 10/01/2018
Bongger (BGR)
Không hoạt động
Lịch sử giá Bongger (BGR) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0001460 | $0.0001641 | $0.00009695 | $0.0001624 | $0.5529 | $0 |
| 2017-12-02 | $0.0001624 | $0.0001693 | $0.0001585 | $0.0001586 | $0.2613 | $0 |
| 2017-12-03 | $0.0001588 | $0.0001595 | $0.0001151 | $0.0001208 | $24.65 | $0 |
| 2017-12-04 | $0.0001210 | $0.0001220 | $0.0001142 | $0.0001182 | $0.1695 | $0 |
| 2017-12-05 | $0.0001674 | $0.0001692 | $0.0001659 | $0.0001659 | $3.11 | $0 |
| 2017-12-06 | $0.0001658 | $0.0001689 | $0.0001269 | $0.0001495 | $4.87 | $0 |
| 2017-12-07 | $0.0001492 | $0.0001651 | $0.0001457 | $0.0001590 | $6.62 | $0 |
| 2017-12-08 | $0.0001592 | $0.0002198 | $0.0001560 | $0.0002086 | $8.72 | $0 |
| 2017-12-09 | $0.0002090 | $0.0002363 | $0.0001627 | $0.0001824 | $33.68 | $0 |
| 2017-12-10 | $0.0001826 | $0.0001828 | $0.0001510 | $0.0001656 | $3.25 | $0 |
| 2017-12-11 | $0.0001648 | $0.0002468 | $0.0001637 | $0.0002198 | $72.53 | $0 |
| 2017-12-12 | $0.0002202 | $0.0003670 | $0.0001210 | $0.0001224 | $1,197.26 | $0 |
| 2017-12-13 | $0.0001228 | $0.0001295 | $0.0001041 | $0.0001147 | $42.37 | $0 |
| 2017-12-15 | $0.0001864 | $0.0001874 | $0.0001789 | $0.0001802 | $3.53 | $0 |
| 2017-12-16 | $0.0001802 | $0.0002238 | $0.0001745 | $0.0002199 | $17.17 | $0 |
| 2017-12-17 | $0.0002221 | $0.0003124 | $0.0002221 | $0.0003067 | $76.25 | $0 |
| 2017-12-18 | $0.0003070 | $0.0003070 | $0.0002900 | $0.0003055 | $4.58 | $0 |
| 2017-12-19 | $0.0003356 | $0.0003631 | $0.0003260 | $0.0003435 | $129.29 | $0 |
| 2017-12-20 | $0.0003441 | $0.0003441 | $0.0002869 | $0.0003045 | $45.59 | $0 |
| 2017-12-21 | $0.0003051 | $0.0003275 | $0.0002883 | $0.0003042 | $131.27 | $0 |
| 2017-12-22 | $0.0003051 | $0.0003064 | $0.0001657 | $0.0002450 | $28.10 | $0 |
| 2017-12-23 | $0.0002597 | $0.0003134 | $0.0002550 | $0.0002803 | $81.52 | $0 |
| 2017-12-24 | $0.0002850 | $0.0003236 | $0.0001750 | $0.0003235 | $36.41 | $0 |
| 2017-12-25 | $0.0003249 | $0.0003289 | $0.0002925 | $0.0002961 | $53.82 | $0 |
| 2017-12-26 | $0.0002962 | $0.0003397 | $0.0002773 | $0.0002790 | $50.31 | $0 |
| 2017-12-27 | $0.0002797 | $0.0003175 | $0.0002541 | $0.0003144 | $79.58 | $0 |
| 2017-12-28 | $0.0003143 | $0.0003161 | $0.0002373 | $0.0002608 | $38.10 | $0 |
| 2017-12-29 | $0.0002628 | $0.002409 | $0.0002581 | $0.001833 | $27,155.20 | $0 |
| 2017-12-30 | $0.001710 | $0.001934 | $0.0005313 | $0.0009488 | $13,521.80 | $0 |
| 2017-12-31 | $0.0009433 | $0.001654 | $0.0007636 | $0.001145 | $2,537.96 | $0 |