BagCoin BGC
Xếp hạng #?
07:09:11 19/10/2017
BagCoin (BGC)
Không hoạt động
Lịch sử giá BagCoin (BGC) 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 | $0.002749 | $0.003034 | $0.002606 | $0.002836 | $40,100.60 | $0 |
| 2017-05-02 | $0.002838 | $0.003119 | $0.002636 | $0.002915 | $30,857.50 | $0 |
| 2017-05-03 | $0.002917 | $0.003046 | $0.002626 | $0.002729 | $34,271.80 | $0 |
| 2017-05-04 | $0.002729 | $0.002925 | $0.002624 | $0.002874 | $24,278.10 | $0 |
| 2017-05-05 | $0.002874 | $0.003260 | $0.002610 | $0.002625 | $36,122.70 | $0 |
| 2017-05-06 | $0.002626 | $0.002805 | $0.002565 | $0.002577 | $35,266.20 | $0 |
| 2017-05-07 | $0.002706 | $0.002738 | $0.002568 | $0.002690 | $34,204.20 | $0 |
| 2017-05-08 | $0.002672 | $0.003184 | $0.002582 | $0.003013 | $37,327.70 | $0 |
| 2017-05-09 | $0.002966 | $0.003042 | $0.002566 | $0.002896 | $37,873.00 | $0 |
| 2017-05-10 | $0.002895 | $0.003109 | $0.002607 | $0.003051 | $38,519.10 | $0 |
| 2017-05-11 | $0.003051 | $0.003057 | $0.002789 | $0.002897 | $30,382.00 | $0 |
| 2017-05-12 | $0.002866 | $0.003038 | $0.002825 | $0.002991 | $33,671.30 | $0 |
| 2017-05-13 | $0.002999 | $0.003031 | $0.002771 | $0.002825 | $37,002.90 | $0 |
| 2017-05-14 | $0.002927 | $0.003031 | $0.002770 | $0.002993 | $40,805.50 | $0 |
| 2017-05-15 | $0.002807 | $0.003071 | $0.002796 | $0.002833 | $50,938.40 | $0 |
| 2017-05-16 | $0.002934 | $0.003048 | $0.002631 | $0.002631 | $48,672.20 | $0 |
| 2017-05-17 | $0.002639 | $0.003070 | $0.002617 | $0.002995 | $57,060.00 | $0 |
| 2017-05-18 | $0.002809 | $0.003063 | $0.002630 | $0.003001 | $57,517.90 | $0 |
| 2017-05-19 | $0.002995 | $0.003039 | $0.002790 | $0.002947 | $50,504.60 | $0 |
| 2017-05-20 | $0.002950 | $0.003143 | $0.002847 | $0.003035 | $40,030.20 | $0 |
| 2017-05-21 | $0.002908 | $0.003918 | $0.002906 | $0.003702 | $55,477.00 | $0 |
| 2017-05-22 | $0.003760 | $0.004000 | $0.003336 | $0.003934 | $50,519.70 | $0 |
| 2017-05-23 | $0.003936 | $0.007259 | $0.003774 | $0.006480 | $110,268 | $0 |
| 2017-05-24 | $0.006386 | $0.006861 | $0.005535 | $0.006252 | $84,463.50 | $0 |
| 2017-05-25 | $0.006251 | $0.006332 | $0.004075 | $0.004729 | $74,250.30 | $0 |
| 2017-05-26 | $0.004748 | $0.005234 | $0.003777 | $0.004251 | $77,917.20 | $0 |
| 2017-05-27 | $0.004049 | $0.004378 | $0.003809 | $0.003992 | $73,150.40 | $0 |
| 2017-05-28 | $0.004026 | $0.005388 | $0.003987 | $0.004874 | $85,668.90 | $0 |
| 2017-05-29 | $0.004823 | $0.005101 | $0.004013 | $0.004263 | $67,756.10 | $0 |
| 2017-05-30 | $0.004267 | $0.004811 | $0.004114 | $0.004621 | $74,536.90 | $0 |
| 2017-05-31 | $0.004542 | $0.004691 | $0.004126 | $0.004593 | $64,459.50 | $0 |