YbCoin YBC
Xếp hạng #?
21:29:01 05/10/2017
YbCoin (YBC)
Không hoạt động
Lịch sử giá YbCoin (YBC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $5.34 | $5.60 | $5.33 | $5.51 | $138,303 | $16,654,293 |
| 2017-08-02 | $5.55 | $5.69 | $5.41 | $5.57 | $201,199 | $16,828,457 |
| 2017-08-03 | $5.58 | $5.85 | $5.49 | $5.85 | $188,895 | $17,676,880 |
| 2017-08-04 | $5.72 | $6.07 | $5.66 | $5.86 | $580,804 | $17,688,271 |
| 2017-08-05 | $5.85 | $6.32 | $5.68 | $6.32 | $492,526 | $19,090,442 |
| 2017-08-06 | $6.30 | $6.35 | $5.75 | $5.79 | $452,737 | $17,490,475 |
| 2017-08-07 | $5.80 | $6.17 | $5.69 | $6.17 | $379,761 | $18,622,398 |
| 2017-08-08 | $6.16 | $6.16 | $5.77 | $5.90 | $273,686 | $17,811,220 |
| 2017-08-09 | $5.90 | $5.96 | $5.78 | $5.78 | $197,871 | $17,444,535 |
| 2017-08-10 | $5.78 | $5.90 | $5.71 | $5.78 | $257,766 | $17,457,916 |
| 2017-08-11 | $5.78 | $5.92 | $5.64 | $5.92 | $226,765 | $17,879,846 |
| 2017-08-12 | $5.82 | $5.92 | $5.71 | $5.75 | $247,783 | $17,370,474 |
| 2017-08-13 | $5.75 | $5.76 | $5.37 | $5.41 | $241,434 | $16,350,249 |
| 2017-08-14 | $5.41 | $5.85 | $5.40 | $5.48 | $231,739 | $16,563,646 |
| 2017-08-15 | $5.48 | $5.57 | $5.32 | $5.50 | $238,097 | $16,599,802 |
| 2017-08-16 | $5.46 | $5.47 | $5.31 | $5.38 | $79,221.80 | $16,241,333 |
| 2017-08-17 | $5.38 | $5.42 | $5.26 | $5.40 | $70,155.70 | $16,302,015 |
| 2017-08-18 | $5.40 | $5.52 | $5.22 | $5.29 | $153,104 | $15,984,533 |
| 2017-08-19 | $5.30 | $5.35 | $4.89 | $5.11 | $140,818 | $15,444,805 |
| 2017-08-20 | $5.11 | $5.30 | $5.00 | $5.15 | $89,322.50 | $15,557,710 |
| 2017-08-21 | $5.15 | $5.26 | $5.02 | $5.10 | $82,434.80 | $15,416,896 |
| 2017-08-22 | $5.11 | $5.31 | $5.08 | $5.29 | $93,144.60 | $15,982,027 |
| 2017-08-23 | $5.29 | $5.40 | $5.22 | $5.32 | $158,946 | $16,057,026 |
| 2017-08-24 | $5.32 | $5.47 | $5.25 | $5.47 | $174,738 | $16,510,068 |
| 2017-08-25 | $5.47 | $5.54 | $5.29 | $5.48 | $183,001 | $16,552,145 |
| 2017-08-26 | $5.45 | $5.48 | $5.34 | $5.44 | $581,831 | $16,430,782 |
| 2017-08-27 | $5.44 | $5.51 | $5.37 | $5.48 | $1,113,810 | $16,539,369 |
| 2017-08-28 | $5.53 | $5.76 | $5.51 | $5.62 | $1,587,790 | $16,972,807 |
| 2017-08-29 | $5.62 | $5.75 | $5.51 | $5.55 | $1,620,880 | $16,756,088 |
| 2017-08-30 | $5.56 | $5.69 | $5.40 | $5.58 | $1,588,740 | $16,862,198 |
| 2017-08-31 | $5.60 | $5.74 | $5.59 | $5.69 | $1,588,200 | $17,178,321 |