BagCoin BGC
Xếp hạng #?
07:09:11 19/10/2017
BagCoin (BGC)
Không hoạt động
Lịch sử giá BagCoin (BGC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.006451 | $0.006452 | $0.005615 | $0.006093 | $31,546.00 | $0 |
| 2016-11-02 | $0.005943 | $0.006166 | $0.005396 | $0.005765 | $30,633.70 | $0 |
| 2016-11-03 | $0.005765 | $0.006015 | $0.005401 | $0.005401 | $33,040.90 | $0 |
| 2016-11-04 | $0.005909 | $0.005922 | $0.004481 | $0.005573 | $31,372.20 | $0 |
| 2016-11-05 | $0.005506 | $0.005643 | $0.004492 | $0.005362 | $31,968.30 | $0 |
| 2016-11-06 | $0.005320 | $0.005400 | $0.004494 | $0.004820 | $35,439.80 | $0 |
| 2016-11-07 | $0.004818 | $0.005024 | $0.004482 | $0.004666 | $32,653.70 | $0 |
| 2016-11-08 | $0.004657 | $0.004719 | $0.004559 | $0.004559 | $32,265.40 | $0 |
| 2016-11-09 | $0.004559 | $0.005614 | $0.004547 | $0.005427 | $37,951.00 | $0 |
| 2016-11-10 | $0.005341 | $0.005439 | $0.004468 | $0.004549 | $35,166.20 | $0 |
| 2016-11-11 | $0.004514 | $0.004912 | $0.004467 | $0.004758 | $33,386.50 | $0 |
| 2016-11-12 | $0.004805 | $0.004863 | $0.004666 | $0.004790 | $35,036.10 | $0 |
| 2016-11-13 | $0.004790 | $0.004837 | $0.004614 | $0.004650 | $33,423.20 | $0 |
| 2016-11-14 | $0.004616 | $0.004716 | $0.004440 | $0.004598 | $18,562.20 | $0 |
| 2016-11-15 | $0.004436 | $0.004691 | $0.003675 | $0.004106 | $33,742.70 | $0 |
| 2016-11-16 | $0.004049 | $0.004588 | $0.003677 | $0.004176 | $32,669.40 | $0 |
| 2016-11-17 | $0.004291 | $0.004680 | $0.003818 | $0.004507 | $30,413.30 | $0 |
| 2016-11-18 | $0.004510 | $0.004529 | $0.004187 | $0.004293 | $31,243.40 | $0 |
| 2016-11-19 | $0.004449 | $0.004526 | $0.003826 | $0.004372 | $35,134.20 | $0 |
| 2016-11-20 | $0.004302 | $0.004438 | $0.003927 | $0.004370 | $18,764.60 | $0 |
| 2016-11-21 | $0.004370 | $0.004373 | $0.003678 | $0.003678 | $21,027.00 | $0 |
| 2016-11-22 | $0.004126 | $0.004294 | $0.003659 | $0.004141 | $38,322.60 | $0 |
| 2016-11-23 | $0.004151 | $0.004226 | $0.003648 | $0.003933 | $37,652.90 | $0 |
| 2016-11-24 | $0.003848 | $0.004126 | $0.003620 | $0.003793 | $37,297.50 | $0 |
| 2016-11-25 | $0.003666 | $0.003893 | $0.003629 | $0.003647 | $36,927.80 | $0 |
| 2016-11-26 | $0.003648 | $0.003737 | $0.003618 | $0.003631 | $33,499.00 | $0 |
| 2016-11-27 | $0.003631 | $0.003749 | $0.003618 | $0.003625 | $37,146.80 | $0 |
| 2016-11-28 | $0.003625 | $0.003899 | $0.003620 | $0.003847 | $36,132.10 | $0 |
| 2016-11-29 | $0.003847 | $0.003900 | $0.003715 | $0.003792 | $24,798.00 | $0 |
| 2016-11-30 | $0.003792 | $0.003903 | $0.003631 | $0.003798 | $29,650.00 | $0 |