Bankcoin B@
Xếp hạng #?
12:43:16 17/09/2020
Bankcoin (B@)
Không theo dõi
Lịch sử giá Bankcoin (B@) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01589 | $0.01606 | $0.01358 | $0.01403 | $7.20 | $144,366 |
| 2018-04-02 | $0.01396 | $0.01556 | $0.01395 | $0.01501 | $778.55 | $154,461 |
| 2018-04-03 | $0.01503 | $0.01812 | $0.01214 | $0.01494 | $109.78 | $153,768 |
| 2018-04-04 | $0.01494 | $0.01505 | $0.01007 | $0.01081 | $61.06 | $111,254 |
| 2018-04-05 | $0.01079 | $0.01716 | $0.01022 | $0.01712 | $25.30 | $176,154 |
| 2018-04-06 | $0.01703 | $0.01720 | $0.01448 | $0.01458 | $535.39 | $150,093 |
| 2018-04-07 | $0.01458 | $0.01728 | $0.01457 | $0.01690 | $221.66 | $173,981 |
| 2018-04-08 | $0.01692 | $0.01707 | $0.01106 | $0.01295 | $18.20 | $133,298 |
| 2018-04-09 | $0.01297 | $0.01595 | $0.01297 | $0.01469 | $32.24 | $151,180 |
| 2018-04-10 | $0.01476 | $0.02359 | $0.01470 | $0.02084 | $544.04 | $214,465 |
| 2018-04-11 | $0.02085 | $0.02153 | $0.01616 | $0.01735 | $47.84 | $178,592 |
| 2018-04-12 | $0.01740 | $0.02418 | $0.01736 | $0.02418 | $82.29 | $248,845 |
| 2018-04-13 | $0.02420 | $0.02584 | $0.02079 | $0.02169 | $96.75 | $223,200 |
| 2018-04-14 | $0.02160 | $0.02781 | $0.01975 | $0.02752 | $0.02752 | $283,250 |
| 2018-04-15 | $0.02747 | $0.02909 | $0.02747 | $0.02895 | $0.02895 | $297,951 |
| 2018-04-16 | $0.02897 | $0.02897 | $0.02091 | $0.02172 | $154.00 | $223,542 |
| 2018-04-17 | $0.02170 | $0.02190 | $0.02154 | $0.02180 | $134.96 | $224,398 |
| 2018-04-18 | $0.01847 | $0.01883 | $0.01818 | $0.01881 | $41.15 | $193,617 |
| 2018-04-19 | $0.01882 | $0.02667 | $0.01767 | $0.02607 | $854.17 | $268,357 |
| 2018-04-20 | $0.02615 | $0.02619 | $0.01580 | $0.01676 | $130.29 | $172,488 |
| 2018-04-21 | $0.01681 | $0.01681 | $0.01538 | $0.01592 | $26.67 | $163,847 |
| 2018-04-22 | $0.01608 | $0.02068 | $0.01575 | $0.02067 | $1.96 | $212,779 |
| 2018-04-23 | $0.02071 | $0.02198 | $0.01964 | $0.02173 | $7.81 | $223,645 |
| 2018-04-24 | $0.02168 | $0.02329 | $0.02024 | $0.02323 | $28.92 | $239,069 |
| 2018-04-25 | $0.02336 | $0.02336 | $0.01828 | $0.01988 | $14.11 | $204,616 |
| 2018-04-26 | $0.01985 | $0.02166 | $0.01720 | $0.01741 | $123.93 | $179,177 |
| 2018-04-27 | $0.01743 | $0.02202 | $0.01419 | $0.01489 | $206.38 | $153,203 |
| 2018-04-28 | $0.01372 | $0.02441 | $0.01310 | $0.02344 | $1,002.62 | $241,283 |
| 2018-04-29 | $0.02322 | $0.02992 | $0.01721 | $0.02462 | $175.07 | $253,359 |
| 2018-04-30 | $0.02454 | $0.02545 | $0.01634 | $0.01681 | $8.00 | $172,971 |