Bankcoin B@
Xếp hạng #?
12:43:16 17/09/2020
Bankcoin (B@)
Không theo dõi
Lịch sử giá Bankcoin (B@) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002379 | $0.002390 | $0.002308 | $0.002325 | $0.3945 | $23,932.41 |
| 2018-10-03 | $0.003122 | $0.004315 | $0.002977 | $0.002992 | $134.47 | $30,789.00 |
| 2018-10-04 | $0.002990 | $0.004088 | $0.002042 | $0.004073 | $335.92 | $41,923.06 |
| 2018-10-05 | $0.004071 | $0.004085 | $0.002762 | $0.002862 | $26.56 | $29,459.19 |
| 2018-10-06 | $0.002858 | $0.002885 | $0.002320 | $0.002335 | $0.01168 | $24,036.15 |
| 2018-10-07 | $0.002337 | $0.002347 | $0.002293 | $0.002333 | $0.1092 | $24,010.62 |
| 2018-10-08 | $0.002374 | $0.002374 | $0.002374 | $0.002374 | $0.1248 | $24,437.63 |
| 2018-10-09 | $0.002358 | $0.002441 | $0.002336 | $0.002343 | $0.002343 | $24,111.89 |
| 2018-10-10 | $0.002338 | $0.002355 | $0.002120 | $0.002125 | $0.2328 | $21,866.95 |
| 2018-10-11 | $0.002124 | $0.002250 | $0.001828 | $0.002143 | $18.33 | $22,052.41 |
| 2018-10-12 | $0.002155 | $0.002210 | $0.002143 | $0.002160 | $0.01080 | $22,229.32 |
| 2018-10-13 | $0.002167 | $0.002265 | $0.001825 | $0.002250 | $121.74 | $23,158.36 |
| 2018-10-14 | $0.002250 | $0.002310 | $0.002237 | $0.002245 | $56.34 | $23,108.34 |
| 2018-10-15 | $0.002245 | $0.002488 | $0.001915 | $0.001952 | $35.92 | $20,089.56 |
| 2018-10-16 | $0.001946 | $0.002444 | $0.001934 | $0.002018 | $47.94 | $20,764.90 |
| 2018-10-17 | $0.002012 | $0.002046 | $0.002002 | $0.002031 | $24.37 | $20,898.08 |
| 2018-10-18 | $0.001968 | $0.002418 | $0.0004608 | $0.001982 | $124.86 | $20,393.37 |
| 2018-10-19 | $0.001986 | $0.002012 | $0.001941 | $0.001948 | $0.09143 | $20,048.49 |
| 2018-10-20 | $0.001850 | $0.001931 | $0.001839 | $0.001918 | $99.25 | $19,739.84 |
| 2018-10-21 | $0.001919 | $0.001966 | $0.001178 | $0.001178 | $0.01624 | $12,128.66 |
| 2018-10-22 | $0.001186 | $0.001783 | $0.001175 | $0.001739 | $46.73 | $17,902.14 |
| 2018-10-23 | $0.001740 | $0.001853 | $0.0009822 | $0.0009856 | $47.71 | $10,143.52 |
| 2018-10-24 | $0.0009827 | $0.001018 | $0.0009769 | $0.0009820 | $5.50 | $10,107.03 |
| 2018-10-25 | $0.0009822 | $0.001470 | $0.0009815 | $0.001461 | $117.37 | $15,032.18 |
| 2018-10-26 | $0.001459 | $0.001464 | $0.001422 | $0.001426 | $0 | $14,672.58 |
| 2018-10-27 | $0.001426 | $0.001547 | $0.001330 | $0.001331 | $8.35 | $13,698.77 |
| 2018-10-28 | $0.001331 | $0.001640 | $0.001331 | $0.001588 | $21.50 | $16,339.54 |
| 2018-10-29 | $0.001593 | $0.001856 | $0.001231 | $0.001251 | $39.14 | $12,876.97 |
| 2018-10-30 | $0.001250 | $0.001981 | $0.001250 | $0.001938 | $25.27 | $19,941.46 |
| 2018-10-31 | $0.001947 | $0.001948 | $0.001229 | $0.001843 | $1.97 | $18,969.19 |