BadgerCoin BDG
Xếp hạng #?
02:14:12 17/08/2014
BadgerCoin (BDG)
Không hoạt động
Lịch sử giá BadgerCoin (BDG) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.004479 | $0.004801 | $0.003923 | $0.004674 | $120.72 | $29,345.88 |
| 2014-07-02 | $0.004678 | $0.004711 | $0.003865 | $0.004232 | $8.14 | $26,569.40 |
| 2014-07-03 | $0.004231 | $0.004231 | $0.003880 | $0.004192 | $115.60 | $26,324.47 |
| 2014-07-04 | $0.004194 | $0.004215 | $0.003625 | $0.003633 | $81.40 | $22,816.30 |
| 2014-07-05 | $0.003629 | $0.003646 | $0.003221 | $0.003232 | $0.2909 | $20,300.12 |
| 2014-07-06 | $0.003233 | $0.004917 | $0.002539 | $0.004873 | $3.83 | $30,611.10 |
| 2014-07-07 | $0.004877 | $0.004887 | $0.004769 | $0.004824 | $4.80 | $30,308.64 |
| 2014-07-08 | $0.002370 | $0.002388 | $0.002366 | $0.002381 | $1.20 | $14,963.45 |
| 2014-07-09 | $0.002382 | $0.002386 | $0.001880 | $0.001892 | $134.38 | $11,902.98 |
| 2014-07-10 | $0.001893 | $0.001897 | $0.001855 | $0.001869 | $0.9075 | $11,755.76 |
| 2014-07-11 | $0.001868 | $0.002956 | $0.001866 | $0.001909 | $96.16 | $12,007.31 |
| 2014-07-12 | $0.001908 | $0.002865 | $0.0008218 | $0.0008302 | $6.98 | $5,222.81 |
| 2014-07-13 | $0.0008308 | $0.0008906 | $0.0008265 | $0.0008834 | $10.59 | $5,557.86 |
| 2014-07-14 | $0.0008835 | $0.004373 | $0.0008714 | $0.004348 | $70.01 | $27,354.71 |
| 2014-07-15 | $0.004352 | $0.004379 | $0.001868 | $0.004332 | $38.21 | $27,264.09 |
| 2014-07-16 | $0.004335 | $0.004343 | $0.004303 | $0.004311 | $28.65 | $27,132.00 |
| 2014-07-17 | $0.004310 | $0.004320 | $0.0009347 | $0.003421 | $56.74 | $21,528.01 |
| 2014-07-18 | $0.003417 | $0.003418 | $0.001865 | $0.002830 | $87.25 | $17,807.30 |
| 2014-07-19 | $0.002831 | $0.002831 | $0.002191 | $0.002200 | $60.89 | $13,844.84 |
| 2014-07-20 | $0.002200 | $0.002200 | $0.002185 | $0.002189 | $60.61 | $13,781.68 |
| 2014-07-21 | $0.001864 | $0.001869 | $0.001282 | $0.001288 | $40.55 | $8,107.68 |
| 2014-07-22 | $0.001288 | $0.001292 | $0.001285 | $0.001287 | $1.97 | $8,099.01 |
| 2014-07-23 | $0.003004 | $0.003010 | $0.002980 | $0.002986 | $1.75 | $18,795.82 |
| 2014-07-24 | $0.002986 | $0.002990 | $0.001239 | $0.001252 | $1.44 | $7,879.55 |
| 2014-07-25 | $0.001251 | $0.002701 | $0.001242 | $0.002699 | $19.77 | $16,991.19 |
| 2014-07-26 | $0.002701 | $0.002703 | $0.001225 | $0.001227 | $56.61 | $7,727.38 |
| 2014-07-27 | $0.001227 | $0.001234 | $0.001222 | $0.001223 | $12.78 | $7,702.05 |
| 2014-07-28 | $0.001224 | $0.001769 | $0.001194 | $0.001757 | $4.83 | $11,062.43 |
| 2014-07-29 | $0.001757 | $0.001765 | $0.001746 | $0.001761 | $4.84 | $11,089.96 |