YbCoin YBC
Xếp hạng #?
21:29:01 05/10/2017
YbCoin (YBC)
Không hoạt động
Lịch sử giá YbCoin (YBC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $5.49 | $6.48 | $4.52 | $5.41 | $2,552,680 | $16,323,323 |
| 2017-05-02 | $5.41 | $5.45 | $4.19 | $4.60 | $800,411 | $13,873,740 |
| 2017-05-03 | $4.60 | $5.08 | $4.35 | $5.07 | $609,757 | $15,316,316 |
| 2017-05-04 | $5.07 | $5.55 | $5.07 | $5.34 | $483,595 | $16,112,297 |
| 2017-05-05 | $5.34 | $6.42 | $4.88 | $5.80 | $1,029,410 | $17,501,653 |
| 2017-05-06 | $5.81 | $6.23 | $4.93 | $6.10 | $361,641 | $18,412,089 |
| 2017-05-07 | $6.10 | $6.10 | $5.36 | $5.65 | $299,349 | $17,056,330 |
| 2017-05-08 | $5.68 | $6.21 | $5.50 | $5.66 | $651,124 | $17,100,545 |
| 2017-05-09 | $5.66 | $5.74 | $4.23 | $5.33 | $348,844 | $16,089,017 |
| 2017-05-10 | $5.27 | $5.50 | $4.90 | $5.20 | $194,896 | $15,702,644 |
| 2017-05-11 | $5.20 | $5.36 | $4.48 | $5.06 | $291,003 | $15,269,570 |
| 2017-05-12 | $5.07 | $5.28 | $5.04 | $5.07 | $115,687 | $15,312,041 |
| 2017-05-13 | $5.07 | $5.19 | $4.38 | $4.77 | $405,174 | $14,421,212 |
| 2017-05-14 | $4.74 | $5.09 | $4.58 | $4.67 | $351,019 | $14,106,091 |
| 2017-05-15 | $4.66 | $4.71 | $4.19 | $4.39 | $447,938 | $13,245,223 |
| 2017-05-16 | $4.30 | $4.47 | $4.06 | $4.31 | $460,897 | $13,011,495 |
| 2017-05-17 | $4.31 | $4.36 | $4.17 | $4.28 | $254,884 | $12,940,718 |
| 2017-05-18 | $4.29 | $4.78 | $4.29 | $4.69 | $515,610 | $14,170,192 |
| 2017-05-19 | $4.69 | $4.83 | $4.60 | $4.73 | $368,409 | $14,270,530 |
| 2017-05-20 | $4.73 | $5.00 | $4.69 | $5.00 | $587,070 | $15,087,861 |
| 2017-05-21 | $5.05 | $8.00 | $4.88 | $7.06 | $3,870,110 | $21,322,910 |
| 2017-05-22 | $7.11 | $8.13 | $6.07 | $6.57 | $2,813,940 | $19,828,215 |
| 2017-05-23 | $6.53 | $8.47 | $6.52 | $8.32 | $3,333,920 | $25,134,478 |
| 2017-05-24 | $8.30 | $13.64 | $8.25 | $10.03 | $13,222,800 | $30,301,483 |
| 2017-05-25 | $10.10 | $10.24 | $7.03 | $7.43 | $3,602,270 | $22,427,057 |
| 2017-05-26 | $7.56 | $8.36 | $5.34 | $5.99 | $2,193,870 | $18,094,493 |
| 2017-05-27 | $5.89 | $6.50 | $4.44 | $6.33 | $1,994,830 | $19,128,779 |
| 2017-05-28 | $6.28 | $6.88 | $5.55 | $6.11 | $1,170,310 | $18,443,370 |
| 2017-05-29 | $6.12 | $6.42 | $5.79 | $6.25 | $512,447 | $18,889,943 |
| 2017-05-30 | $6.32 | $6.83 | $6.20 | $6.22 | $836,294 | $18,782,605 |
| 2017-05-31 | $6.35 | $6.63 | $5.88 | $6.47 | $1,217,810 | $19,552,687 |