Bankcoin B@
Xếp hạng #?
12:43:16 17/09/2020
Bankcoin (B@)
Không theo dõi
Lịch sử giá Bankcoin (B@) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.005999 | $0.006187 | $0.005783 | $0.006150 | $6.15 | $63,297.85 |
| 2018-09-02 | $0.006133 | $0.006200 | $0.006071 | $0.006190 | $6.19 | $63,705.51 |
| 2018-09-03 | $0.005809 | $0.006262 | $0.005762 | $0.006155 | $119.94 | $63,346.63 |
| 2018-09-04 | $0.006144 | $0.006411 | $0.005051 | $0.005061 | $102.47 | $52,084.96 |
| 2018-09-05 | $0.005061 | $0.006207 | $0.003888 | $0.005401 | $40.34 | $55,589.92 |
| 2018-09-06 | $0.005362 | $0.005362 | $0.003629 | $0.003772 | $100.83 | $38,824.72 |
| 2018-09-07 | $0.003761 | $0.004376 | $0.003163 | $0.003969 | $198.51 | $40,853.12 |
| 2018-09-08 | $0.003959 | $0.004083 | $0.003244 | $0.003320 | $51.83 | $34,170.88 |
| 2018-09-09 | $0.003302 | $0.004150 | $0.003098 | $0.003940 | $98.29 | $40,553.01 |
| 2018-09-10 | $0.003922 | $0.005369 | $0.003435 | $0.004915 | $6.56 | $50,583.90 |
| 2018-09-11 | $0.004903 | $0.005450 | $0.003646 | $0.003778 | $3.79 | $38,877.62 |
| 2018-09-12 | $0.003777 | $0.003888 | $0.002876 | $0.003635 | $109.92 | $37,415.56 |
| 2018-09-13 | $0.003628 | $0.004091 | $0.003171 | $0.003923 | $622.87 | $40,375.89 |
| 2018-09-14 | $0.003944 | $0.003944 | $0.002681 | $0.002751 | $2.21 | $28,312.18 |
| 2018-09-15 | $0.002977 | $0.003028 | $0.001427 | $0.001450 | $2.80 | $14,927.10 |
| 2018-09-16 | $0.001450 | $0.002978 | $0.001401 | $0.001417 | $12.12 | $14,578.72 |
| 2018-09-17 | $0.001415 | $0.002851 | $0.001404 | $0.001681 | $19.16 | $17,299.66 |
| 2018-09-18 | $0.001681 | $0.003295 | $0.001674 | $0.003211 | $135.40 | $33,042.48 |
| 2018-09-19 | $0.003210 | $0.005680 | $0.003206 | $0.005674 | $138.53 | $58,396.49 |
| 2018-09-20 | $0.005670 | $0.005719 | $0.003931 | $0.004008 | $58.35 | $41,249.46 |
| 2018-09-21 | $0.004026 | $0.004137 | $0.001773 | $0.001796 | $11.59 | $18,481.47 |
| 2018-09-22 | $0.001795 | $0.005780 | $0.001788 | $0.002782 | $465.98 | $28,629.47 |
| 2018-09-23 | $0.002778 | $0.003168 | $0.002507 | $0.002515 | $25.80 | $25,887.12 |
| 2018-09-24 | $0.002511 | $0.002954 | $0.002392 | $0.002885 | $24.67 | $29,693.13 |
| 2018-09-25 | $0.002891 | $0.002891 | $0.002324 | $0.002816 | $10.70 | $28,977.44 |
| 2018-09-26 | $0.002817 | $0.002988 | $0.002591 | $0.002827 | $2.12 | $29,098.26 |
| 2018-09-27 | $0.002834 | $0.003154 | $0.002474 | $0.002559 | $64.11 | $26,335.02 |
| 2018-09-28 | $0.002557 | $0.002991 | $0.001809 | $0.002911 | $568.88 | $29,960.92 |
| 2018-09-29 | $0.002910 | $0.003058 | $0.002476 | $0.002855 | $2.85 | $29,379.64 |
| 2018-09-30 | $0.002871 | $0.002871 | $0.001942 | $0.002381 | $78.70 | $24,509.67 |