BCT Coin BCT
Xếp hạng #?
19:54:19 08/01/2015
BCT Coin (BCT)
Không hoạt động
Lịch sử giá BCT Coin (BCT) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0004794 | $0.0004843 | $0.00003980 | $0.0002813 | $166.76 | $0 |
| 2014-10-02 | $0.0002813 | $0.0003208 | $0.0002751 | $0.0003188 | $4.21 | $0 |
| 2014-10-03 | $0.0003189 | $0.0003210 | $0.0003117 | $0.0003143 | $0.04679 | $0 |
| 2014-10-04 | $0.0002432 | $0.0002434 | $0.0002401 | $0.0002401 | $0.05561 | $0 |
| 2014-10-05 | $0.0002401 | $0.0002495 | $0.0002112 | $0.0002340 | $0.05420 | $0 |
| 2014-10-06 | $0.0002339 | $0.0002519 | $0.0002209 | $0.0002416 | $0.05596 | $0 |
| 2014-10-07 | $0.0002496 | $0.0005036 | $0.0002496 | $0.0004875 | $0.2005 | $0 |
| 2014-10-08 | $0.0004874 | $0.0005138 | $0.0004744 | $0.0005118 | $0.2105 | $0 |
| 2014-10-09 | $0.0005115 | $0.0005550 | $0.0005041 | $0.0005216 | $0.1565 | $0 |
| 2014-10-11 | $0.0002673 | $0.0002734 | $0.0002670 | $0.0002717 | $0.02713 | $0 |
| 2014-10-12 | $0.0002720 | $0.0002846 | $0.0002671 | $0.0002839 | $0.02835 | $0 |
| 2014-10-13 | $0.0002834 | $0.0002867 | $0.0002767 | $0.0002857 | $0.02852 | $0 |
| 2014-10-16 | $0.0002817 | $0.0002817 | $0.0002723 | $0.0002793 | $0.02784 | $0 |
| 2014-10-17 | $0.0002794 | $0.0004587 | $0.0002740 | $0.0004567 | $0.06140 | $0 |
| 2014-10-18 | $0.0004569 | $0.0004701 | $0.0002856 | $0.0002858 | $2.02 | $0 |
| 2014-10-19 | $0.0002856 | $0.0004703 | $0.0002842 | $0.0004675 | $22.84 | $0 |
| 2014-10-20 | $0.0004671 | $0.0004681 | $0.0004539 | $0.0004594 | $37.71 | $0 |
| 2014-10-21 | $0.0004589 | $0.0004785 | $0.00008495 | $0.00008502 | $17.42 | $0 |
| 2014-10-22 | $0.00008495 | $0.00008549 | $0.00008409 | $0.00008429 | $0.04922 | $0 |
| 2014-10-23 | $0.00008425 | $0.00008471 | $0.00007842 | $0.00007891 | $0.006983 | $0 |
| 2014-10-26 | $0.0001784 | $0.0004372 | $0.0001760 | $0.0004363 | $96.17 | $0 |
| 2014-10-27 | $0.0004364 | $0.0004411 | $0.0004303 | $0.0004342 | $95.70 | $0 |
| 2014-10-28 | $0.0004345 | $0.0004428 | $0.0004338 | $0.0004380 | $96.14 | $0 |
| 2014-10-30 | $0.0004120 | $0.0004307 | $0.0004091 | $0.0004213 | $0.8185 | $0 |
| 2014-10-31 | $0.0004209 | $0.0004246 | $0.0004113 | $0.0004128 | $0.8020 | $0 |