Bankcoin B@
Xếp hạng #?
12:43:16 17/09/2020
Bankcoin (B@)
Không theo dõi
Lịch sử giá Bankcoin (B@) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.009976 | $0.01012 | $0.008764 | $0.01008 | $63.44 | $103,722 |
| 2019-09-02 | $0.01007 | $0.01043 | $0.009909 | $0.01039 | $31.63 | $106,983 |
| 2019-09-03 | $0.01039 | $0.01049 | $0.01018 | $0.01036 | $5.18 | $106,577 |
| 2019-09-04 | $0.01037 | $0.01040 | $0.01001 | $0.01009 | $0 | $103,891 |
| 2019-09-05 | $0.01009 | $0.01015 | $0.009918 | $0.01009 | $9.42 | $103,865 |
| 2019-09-06 | $0.01009 | $0.01015 | $0.009872 | $0.009946 | $0 | $102,360 |
| 2019-09-07 | $0.009946 | $0.009946 | $0.009946 | $0.009946 | $0 | $102,360 |
| 2019-09-08 | $0.009946 | $0.009946 | $0.009946 | $0.009946 | $0 | $102,360 |
| 2019-09-09 | $0.009946 | $0.009946 | $0.009946 | $0.009946 | $0 | $102,360 |
| 2019-09-10 | $0.009946 | $0.009946 | $0.004651 | $0.004696 | $166.57 | $48,325.56 |
| 2019-09-11 | $0.009260 | $0.009302 | $0.002163 | $0.009157 | $6.41 | $94,246.03 |
| 2019-09-12 | $0.009142 | $0.009294 | $0.009030 | $0.009128 | $0 | $93,942.46 |
| 2019-09-13 | $0.009128 | $0.009128 | $0.002171 | $0.002186 | $217.67 | $22,502.02 |
| 2019-09-14 | $0.002186 | $0.009078 | $0.002129 | $0.002170 | $3.21 | $22,335.90 |
| 2019-09-15 | $0.002170 | $0.005287 | $0.001988 | $0.004199 | $263.07 | $43,211.62 |
| 2019-09-16 | $0.004199 | $0.004279 | $0.004043 | $0.004049 | $0 | $41,674.49 |
| 2019-09-17 | $0.004049 | $0.004049 | $0.0007365 | $0.0007729 | $0.7729 | $7,954.11 |
| 2019-09-18 | $0.0007726 | $0.0007832 | $0.0007723 | $0.0007819 | $0 | $8,047.04 |
| 2019-09-19 | $0.0007819 | $0.0007819 | $0.0007819 | $0.0007819 | $0 | $8,047.04 |
| 2019-09-20 | $0.0007819 | $0.0007819 | $0.0007819 | $0.0007819 | $0 | $8,047.04 |
| 2019-09-21 | $0.0007819 | $0.0007819 | $0.0007819 | $0.0007819 | $0 | $8,047.04 |
| 2019-09-22 | $0.0007819 | $0.0007819 | $0.0007819 | $0.0007819 | $0 | $8,047.04 |
| 2019-09-23 | $0.0007819 | $0.0007819 | $0.0007819 | $0.0007819 | $0 | $8,047.04 |
| 2019-09-24 | $0.0007819 | $0.0007819 | $0.0007819 | $0.0007819 | $0 | $8,047.04 |
| 2019-09-25 | $0.0007819 | $0.0007819 | $0.0007819 | $0.0007819 | $0 | $8,047.04 |
| 2019-09-26 | $0.0007819 | $0.0007819 | $0.0007819 | $0.0007819 | $0 | $8,047.04 |
| 2019-09-27 | $0.0007819 | $0.003342 | $0.0007819 | $0.003335 | $3.34 | $34,326.39 |
| 2019-09-28 | $0.003335 | $0.003352 | $0.003295 | $0.003314 | $0 | $34,101.83 |
| 2019-09-29 | $0.003314 | $0.003314 | $0.003021 | $0.003069 | $2.04 | $31,582.05 |
| 2019-09-30 | $0.003063 | $0.003074 | $0.003012 | $0.003017 | $0 | $31,050.29 |