YbCoin YBC
Xếp hạng #?
21:29:01 05/10/2017
YbCoin (YBC)
Không hoạt động
Lịch sử giá YbCoin (YBC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.4930 | $0.4972 | $0.4779 | $0.4920 | $9,588.30 | $947,133 |
| 2014-09-02 | $0.4921 | $0.4924 | $0.4773 | $0.4916 | $4,455.80 | $948,164 |
| 2014-09-03 | $0.4933 | $0.4934 | $0.4722 | $0.4863 | $15,987.30 | $939,605 |
| 2014-09-04 | $0.4863 | $0.4976 | $0.4793 | $0.4972 | $5,189.04 | $962,297 |
| 2014-09-05 | $0.4971 | $0.5181 | $0.4900 | $0.4935 | $6,102.95 | $956,885 |
| 2014-09-06 | $0.4935 | $0.5019 | $0.4910 | $0.4999 | $5,558.56 | $971,327 |
| 2014-09-07 | $0.5000 | $0.5071 | $0.4945 | $0.4945 | $4,126.08 | $962,596 |
| 2014-09-08 | $0.4943 | $0.5187 | $0.4838 | $0.5160 | $5,812.35 | $1,006,166 |
| 2014-09-09 | $0.5183 | $0.5183 | $0.4875 | $0.4969 | $6,616.06 | $970,944 |
| 2014-09-10 | $0.4969 | $0.5217 | $0.4906 | $0.5134 | $69,517.60 | $1,005,186 |
| 2014-09-11 | $0.5137 | $0.5167 | $0.5054 | $0.5106 | $10,134.50 | $1,010,468 |
| 2014-09-12 | $0.5105 | $0.5192 | $0.5011 | $0.5180 | $5,722.98 | $1,027,347 |
| 2014-09-13 | $0.5167 | $0.5448 | $0.5147 | $0.5448 | $24,257.10 | $1,082,467 |
| 2014-09-14 | $0.5434 | $0.5989 | $0.5363 | $0.5915 | $22,043.60 | $1,178,434 |
| 2014-09-15 | $0.5915 | $0.6109 | $0.5702 | $0.5914 | $12,410.90 | $1,181,041 |
| 2014-09-16 | $0.5912 | $0.6078 | $0.5673 | $0.5811 | $17,808.10 | $1,164,259 |
| 2014-09-17 | $0.5809 | $0.5811 | $0.5536 | $0.5549 | $11,881.50 | $1,118,349 |
| 2014-09-18 | $0.5549 | $0.6670 | $0.5190 | $0.5889 | $53,667.70 | $1,194,594 |
| 2014-09-19 | $0.5921 | $0.6087 | $0.5049 | $0.5488 | $27,005.00 | $1,115,405 |
| 2014-09-20 | $0.5575 | $0.5694 | $0.5267 | $0.5403 | $15,742.00 | $1,099,949 |
| 2014-09-21 | $0.5401 | $0.5580 | $0.5200 | $0.5529 | $10,252.80 | $1,127,770 |
| 2014-09-22 | $0.5531 | $0.5580 | $0.5394 | $0.5485 | $10,525.90 | $1,120,847 |
| 2014-09-23 | $0.5485 | $0.5593 | $0.5355 | $0.5592 | $20,163.80 | $1,144,634 |
| 2014-09-24 | $0.5593 | $0.5892 | $0.5460 | $0.5460 | $17,805.10 | $1,119,492 |
| 2014-09-25 | $0.5461 | $0.5618 | $0.5292 | $0.5575 | $8,537.95 | $1,144,968 |
| 2014-09-26 | $0.5574 | $0.5685 | $0.5420 | $0.5654 | $9,696.15 | $1,163,195 |
| 2014-09-27 | $0.5651 | $0.5675 | $0.5459 | $0.5535 | $4,094.56 | $1,140,939 |
| 2014-09-28 | $0.5535 | $0.5586 | $0.5377 | $0.5378 | $8,177.68 | $1,111,621 |
| 2014-09-29 | $0.5380 | $0.5445 | $0.5263 | $0.5375 | $9,614.43 | $1,113,963 |
| 2014-09-30 | $0.5377 | $0.5509 | $0.5341 | $0.5471 | $4,259.50 | $1,136,071 |