Bankcoin B@
Xếp hạng #?
12:43:16 17/09/2020
Bankcoin (B@)
Không theo dõi
Lịch sử giá Bankcoin (B@) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.05935 | $0.05935 | $0.05712 | $0.05792 | $192.02 | $596,091 |
| 2018-03-02 | $0.05782 | $0.05831 | $0.02981 | $0.03118 | $125.39 | $320,937 |
| 2018-03-03 | $0.03121 | $0.03276 | $0.02692 | $0.03139 | $55.99 | $323,014 |
| 2018-03-04 | $0.03144 | $0.03144 | $0.0005669 | $0.02466 | $8.63 | $253,788 |
| 2018-03-05 | $0.02472 | $0.05331 | $0.02321 | $0.02336 | $65.56 | $240,379 |
| 2018-03-06 | $0.02330 | $0.05164 | $0.02267 | $0.04685 | $57.26 | $482,172 |
| 2018-03-07 | $0.04691 | $0.04766 | $0.02646 | $0.02651 | $123.90 | $272,876 |
| 2018-03-08 | $0.02650 | $0.04677 | $0.02596 | $0.03491 | $162.18 | $359,241 |
| 2018-03-09 | $0.03470 | $0.04384 | $0.01919 | $0.04302 | $3.44 | $442,775 |
| 2018-03-10 | $0.04286 | $0.04624 | $0.04215 | $0.04363 | $1,617.22 | $449,012 |
| 2018-03-11 | $0.04346 | $0.04550 | $0.04105 | $0.04533 | $31.45 | $466,489 |
| 2018-03-12 | $0.05154 | $0.05272 | $0.03389 | $0.03436 | $541.53 | $353,605 |
| 2018-03-13 | $0.03421 | $0.04569 | $0.02432 | $0.02449 | $1,069.84 | $252,091 |
| 2018-03-14 | $0.02450 | $0.04426 | $0.02265 | $0.04399 | $705.30 | $452,685 |
| 2018-03-15 | $0.04399 | $0.04422 | $0.03023 | $0.03137 | $563.53 | $322,887 |
| 2018-03-16 | $0.03132 | $0.1019 | $0.02575 | $0.09940 | $5,788.35 | $1,022,993 |
| 2018-03-17 | $0.09945 | $0.3791 | $0.05817 | $0.08613 | $2,692.68 | $886,463 |
| 2018-03-18 | $0.08599 | $0.08599 | $0.03276 | $0.06489 | $846.50 | $667,815 |
| 2018-03-19 | $0.06508 | $0.1259 | $0.03818 | $0.1042 | $2,410.77 | $1,072,527 |
| 2018-03-20 | $0.1047 | $0.1321 | $0.04882 | $0.1317 | $2,299.96 | $1,355,026 |
| 2018-03-21 | $0.1319 | $0.1322 | $0.03145 | $0.06108 | $6,992.37 | $628,669 |
| 2018-03-22 | $0.06099 | $0.07442 | $0.02801 | $0.04692 | $5,440.72 | $482,844 |
| 2018-03-23 | $0.04696 | $0.05003 | $0.02890 | $0.02944 | $363.33 | $303,015 |
| 2018-03-24 | $0.02957 | $0.04184 | $0.01905 | $0.03111 | $3,526.41 | $320,201 |
| 2018-03-25 | $0.03072 | $0.03234 | $0.01891 | $0.03154 | $826.57 | $324,613 |
| 2018-03-26 | $0.03152 | $0.03165 | $0.01756 | $0.01756 | $97.30 | $180,751 |
| 2018-03-27 | $0.01755 | $0.02481 | $0.01562 | $0.01573 | $669.18 | $161,895 |
| 2018-03-28 | $0.01573 | $0.01931 | $0.01565 | $0.01915 | $79.33 | $197,081 |
| 2018-03-29 | $0.01913 | $0.01925 | $0.01398 | $0.01427 | $786.34 | $146,831 |
| 2018-03-30 | $0.01423 | $0.01447 | $0.01327 | $0.01369 | $689.79 | $140,871 |
| 2018-03-31 | $0.01369 | $0.01592 | $0.01362 | $0.01586 | $119.65 | $163,188 |