Bankcoin B@
Xếp hạng #?
12:43:16 17/09/2020
Bankcoin (B@)
Không theo dõi
Lịch sử giá Bankcoin (B@) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01678 | $0.01720 | $0.01598 | $0.01702 | $75.71 | $175,147 |
| 2018-05-02 | $0.01705 | $0.01960 | $0.004437 | $0.004510 | $20.76 | $46,412.95 |
| 2018-05-03 | $0.004516 | $0.01974 | $0.004377 | $0.01257 | $175.53 | $129,409 |
| 2018-05-04 | $0.01253 | $0.01960 | $0.01116 | $0.01923 | $260.02 | $197,945 |
| 2018-05-05 | $0.01927 | $0.02450 | $0.01896 | $0.02199 | $318.85 | $226,317 |
| 2018-05-06 | $0.02202 | $0.02301 | $0.02160 | $0.02211 | $150.70 | $227,535 |
| 2018-05-07 | $0.02209 | $0.02211 | $0.01056 | $0.01068 | $217.10 | $109,931 |
| 2018-05-08 | $0.01070 | $0.01981 | $0.01019 | $0.01065 | $10.65 | $109,639 |
| 2018-05-09 | $0.01056 | $0.01999 | $0.009830 | $0.01996 | $3.15 | $205,409 |
| 2018-05-10 | $0.02003 | $0.02010 | $0.01049 | $0.01049 | $117.56 | $107,998 |
| 2018-05-11 | $0.01047 | $0.01569 | $0.006290 | $0.01476 | $246.62 | $151,951 |
| 2018-05-12 | $0.01466 | $0.01548 | $0.005831 | $0.01521 | $96.61 | $156,562 |
| 2018-05-13 | $0.01528 | $0.01640 | $0.01488 | $0.01612 | $0.03224 | $165,922 |
| 2018-05-14 | $0.01614 | $0.01634 | $0.01505 | $0.01583 | $15.83 | $162,935 |
| 2018-05-15 | $0.01585 | $0.01634 | $0.006692 | $0.01479 | $94.17 | $152,170 |
| 2018-05-16 | $0.01476 | $0.01493 | $0.01395 | $0.01433 | $84.11 | $147,499 |
| 2018-05-17 | $0.01488 | $0.01502 | $0.006362 | $0.006378 | $24.24 | $65,642.22 |
| 2018-05-18 | $0.006419 | $0.01465 | $0.006261 | $0.01451 | $35.30 | $149,357 |
| 2018-05-19 | $0.01450 | $0.01462 | $0.006620 | $0.01363 | $74.14 | $140,279 |
| 2018-05-20 | $0.01361 | $0.01380 | $0.01348 | $0.01380 | $17.75 | $142,011 |
| 2018-05-21 | $0.01228 | $0.01245 | $0.01206 | $0.01212 | $15.90 | $124,693 |
| 2018-05-22 | $0.01212 | $0.01213 | $0.007181 | $0.01096 | $32.87 | $112,753 |
| 2018-05-23 | $0.01100 | $0.01112 | $0.006188 | $0.01005 | $142.40 | $103,472 |
| 2018-05-24 | $0.009995 | $0.01106 | $0.007006 | $0.007154 | $13.51 | $73,625.55 |
| 2018-05-25 | $0.007139 | $0.01825 | $0.006680 | $0.01562 | $222.81 | $160,734 |
| 2018-05-26 | $0.01568 | $0.01600 | $0.01548 | $0.01558 | $7.01 | $160,296 |
| 2018-05-27 | $0.01718 | $0.01718 | $0.01685 | $0.01688 | $4.18 | $173,765 |
| 2018-05-28 | $0.01687 | $0.03613 | $0.01382 | $0.01392 | $344.28 | $143,288 |
| 2018-05-29 | $0.01402 | $0.01639 | $0.01375 | $0.01624 | $32.09 | $167,127 |
| 2018-05-30 | $0.01638 | $0.03604 | $0.01619 | $0.01804 | $177.94 | $185,668 |
| 2018-05-31 | $0.01808 | $0.03215 | $0.01571 | $0.01937 | $460.18 | $199,345 |