BagCoin BGC
Xếp hạng #?
07:09:11 19/10/2017
BagCoin (BGC)
Không hoạt động
Lịch sử giá BagCoin (BGC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.003058 | $0.003335 | $0.003012 | $0.003025 | $1,240.20 | $0 |
| 2016-08-02 | $0.003025 | $0.005430 | $0.003010 | $0.005430 | $3,287.77 | $0 |
| 2016-08-03 | $0.004541 | $0.004541 | $0.003220 | $0.003346 | $12,029.00 | $0 |
| 2016-08-04 | $0.003346 | $0.003421 | $0.003346 | $0.003404 | $11,535.40 | $0 |
| 2016-08-05 | $0.003404 | $0.003771 | $0.003371 | $0.003771 | $13,075.10 | $0 |
| 2016-08-06 | $0.003774 | $0.004239 | $0.003774 | $0.004239 | $6,598.98 | $0 |
| 2016-08-07 | $0.004254 | $0.004643 | $0.004254 | $0.004643 | $12,386.20 | $0 |
| 2016-08-08 | $0.004637 | $0.005015 | $0.004607 | $0.005015 | $16,393.70 | $0 |
| 2016-08-09 | $0.005030 | $0.005423 | $0.004985 | $0.005423 | $83,325.50 | $0 |
| 2016-08-10 | $0.005364 | $0.005902 | $0.005364 | $0.005827 | $97,202.80 | $0 |
| 2016-08-11 | $0.005872 | $0.006209 | $0.005842 | $0.006179 | $73,408.40 | $0 |
| 2016-08-12 | $0.006180 | $0.006571 | $0.006134 | $0.006526 | $82,140.70 | $0 |
| 2016-08-13 | $0.006541 | $0.006948 | $0.006511 | $0.006933 | $81,550.50 | $0 |
| 2016-08-14 | $0.006887 | $0.007144 | $0.006857 | $0.007114 | $129,670 | $0 |
| 2016-08-15 | $0.007107 | $0.007258 | $0.007006 | $0.007172 | $168,422 | $0 |
| 2016-08-16 | $0.007111 | $0.007335 | $0.007037 | $0.007242 | $226,370 | $0 |
| 2016-08-17 | $0.007241 | $0.007302 | $0.007115 | $0.007206 | $323,445 | $0 |
| 2016-08-18 | $0.007207 | $0.007299 | $0.007101 | $0.007194 | $457,987 | $0 |
| 2016-08-19 | $0.007209 | $0.007270 | $0.007129 | $0.007250 | $681,964 | $0 |
| 2016-08-20 | $0.007251 | $0.007353 | $0.007157 | $0.007263 | $507,347 | $0 |
| 2016-08-21 | $0.007247 | $0.007412 | $0.007232 | $0.007292 | $696,201 | $0 |
| 2016-08-22 | $0.007282 | $0.007372 | $0.005865 | $0.006933 | $212,141 | $0 |
| 2016-08-23 | $0.006933 | $0.008084 | $0.006933 | $0.008039 | $82,772.80 | $0 |
| 2016-08-24 | $0.008039 | $0.009151 | $0.008024 | $0.009136 | $167,599 | $0 |
| 2016-08-25 | $0.009151 | $0.01028 | $0.009151 | $0.01028 | $126,978 | $0 |
| 2016-08-26 | $0.01027 | $0.01046 | $0.006144 | $0.008342 | $85,632.10 | $0 |
| 2016-08-27 | $0.008340 | $0.008535 | $0.005998 | $0.006028 | $6,178.53 | $0 |
| 2016-08-28 | $0.006028 | $0.006403 | $0.005697 | $0.005727 | $24,802.30 | $0 |
| 2016-08-29 | $0.005739 | $0.005784 | $0.005719 | $0.005750 | $43,226.20 | $0 |
| 2016-08-30 | $0.005748 | $0.005826 | $0.005733 | $0.005809 | $11,914.50 | $0 |
| 2016-08-31 | $0.005807 | $0.005807 | $0.005735 | $0.005780 | $39,403.40 | $0 |