BonusCoin BNS
Xếp hạng #?
03:34:11 31/08/2014
BonusCoin (BNS)
Không theo dõi
Lịch sử giá BonusCoin (BNS) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.00003134 | $0.00007632 | $0.00003134 | $0.00004118 | $59.06 | $7,097.85 |
| 2014-05-02 | $0.00004122 | $0.00008477 | $0.00004118 | $0.00006734 | $2.49 | $11,852.50 |
| 2014-05-03 | $0.00006720 | $0.00009246 | $0.00003532 | $0.00006563 | $558.51 | $11,838.58 |
| 2014-05-04 | $0.00006551 | $0.00008698 | $0.00005220 | $0.00006533 | $397.39 | $12,055.35 |
| 2014-05-05 | $0.00006545 | $0.00007916 | $0.00005218 | $0.00007651 | $530.01 | $14,464.77 |
| 2014-05-06 | $0.00007657 | $0.00007978 | $0.00005162 | $0.00006864 | $88.91 | $13,341.72 |
| 2014-05-07 | $0.00006423 | $0.00008638 | $0.00005281 | $0.00007912 | $315.32 | $15,667.14 |
| 2014-05-08 | $0.00007899 | $0.00008580 | $0.00005277 | $0.00007758 | $166.53 | $15,739.54 |
| 2014-05-09 | $0.00007758 | $0.0001004 | $0.00005310 | $0.00007454 | $294.76 | $15,396.13 |
| 2014-05-10 | $0.00007444 | $0.00008119 | $0.00006765 | $0.00007842 | $64.11 | $16,561.09 |
| 2014-05-11 | $0.00007836 | $0.00008553 | $0.00006541 | $0.00008456 | $46.48 | $18,256.47 |
| 2014-05-12 | $0.00008453 | $0.00008464 | $0.00006514 | $0.00006612 | $24.48 | $14,531.86 |
| 2014-05-13 | $0.00006622 | $0.00006630 | $0.00005331 | $0.00005362 | $59.93 | $12,023.52 |
| 2014-05-14 | $0.00005361 | $0.00007479 | $0.00005359 | $0.00006662 | $157.91 | $15,178.42 |
| 2014-05-15 | $0.00006660 | $0.00007662 | $0.00005269 | $0.00007656 | $160.62 | $17,728.61 |
| 2014-05-16 | $0.00007657 | $0.00008910 | $0.00005391 | $0.00006567 | $139.62 | $15,517.95 |
| 2014-05-17 | $0.00006560 | $0.00007383 | $0.00006068 | $0.00006261 | $72.85 | $15,012.47 |
| 2014-05-18 | $0.00006265 | $0.00008480 | $0.00006200 | $0.00006659 | $152.16 | $16,206.44 |
| 2014-05-19 | $0.00006662 | $0.00007762 | $0.00006239 | $0.00007421 | $297.92 | $18,404.99 |
| 2014-05-20 | $0.00006693 | $0.00008815 | $0.00004828 | $0.00006774 | $166.80 | $17,027.73 |
| 2014-05-21 | $0.00006772 | $0.00008272 | $0.00004885 | $0.00006882 | $82.14 | $17,595.53 |
| 2014-05-22 | $0.00006885 | $0.00009161 | $0.00004907 | $0.00005614 | $355.88 | $14,662.03 |
| 2014-05-23 | $0.00005622 | $0.00009133 | $0.00005201 | $0.00005207 | $767.20 | $13,778.96 |
| 2014-05-24 | $0.00005202 | $0.00006774 | $0.00005163 | $0.00005252 | $89.89 | $14,117.92 |
| 2014-05-25 | $0.00005251 | $0.00006178 | $0.00004405 | $0.00005136 | $261.28 | $14,035.45 |
| 2014-05-26 | $0.00005144 | $0.00008136 | $0.00005088 | $0.00005249 | $123.93 | $14,590.09 |
| 2014-05-27 | $0.00005251 | $0.00005283 | $0.00002829 | $0.00003999 | $112.17 | $11,261.15 |
| 2014-05-28 | $0.00004003 | $0.00004050 | $0.00001128 | $0.00003446 | $15.97 | $9,829.21 |
| 2014-05-29 | $0.00003462 | $0.00005181 | $0.00003375 | $0.00003409 | $86.27 | $9,888.52 |
| 2014-05-30 | $0.00003409 | $0.00004253 | $0.00003409 | $0.00003692 | $12.24 | $10,896.53 |
| 2014-05-31 | $0.00003692 | $0.00006180 | $0.00001219 | $0.00004997 | $151.85 | $14,981.85 |