Bitcredits BCR
Xếp hạng #?
04:19:17 26/07/2016
Bitcredits (BCR)
Không hoạt động
Lịch sử giá Bitcredits (BCR) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.005939 | $0.006087 | $0.004173 | $0.005017 | $366.35 | $0 |
| 2015-04-02 | $0.005013 | $0.006341 | $0.004663 | $0.004807 | $144.83 | $0 |
| 2015-04-03 | $0.004808 | $0.004865 | $0.004786 | $0.004832 | $145.59 | $0 |
| 2015-04-04 | $0.004832 | $0.004850 | $0.004771 | $0.004820 | $145.23 | $0 |
| 2015-04-05 | $0.004821 | $0.007557 | $0.003779 | $0.007557 | $865.05 | $0 |
| 2015-04-06 | $0.007561 | $0.007579 | $0.004725 | $0.004854 | $425.95 | $0 |
| 2015-04-07 | $0.004850 | $0.005453 | $0.004062 | $0.004942 | $1,404.25 | $0 |
| 2015-04-08 | $0.004940 | $0.005165 | $0.003019 | $0.004677 | $681.83 | $0 |
| 2015-04-09 | $0.004672 | $0.004678 | $0.002688 | $0.004013 | $452.73 | $0 |
| 2015-04-10 | $0.004014 | $0.004236 | $0.002672 | $0.003883 | $748.32 | $0 |
| 2015-04-11 | $0.003882 | $0.003940 | $0.002701 | $0.003314 | $289.83 | $0 |
| 2015-04-12 | $0.003314 | $0.004960 | $0.003306 | $0.003514 | $490.89 | $0 |
| 2015-04-13 | $0.003511 | $0.003919 | $0.002218 | $0.002259 | $333.68 | $0 |
| 2015-04-14 | $0.002261 | $0.003400 | $0.002197 | $0.002634 | $141.58 | $0 |
| 2015-04-15 | $0.002633 | $0.006411 | $0.002628 | $0.003134 | $2,150.27 | $0 |
| 2015-04-16 | $0.003135 | $0.006560 | $0.003135 | $0.004571 | $631.95 | $0 |
| 2015-04-17 | $0.004571 | $0.005213 | $0.004109 | $0.004237 | $141.89 | $0 |
| 2015-04-18 | $0.004236 | $0.005083 | $0.004014 | $0.004020 | $127.09 | $0 |
| 2015-04-19 | $0.004022 | $0.004479 | $0.003709 | $0.003760 | $529.44 | $0 |
| 2015-04-20 | $0.003760 | $0.003882 | $0.003135 | $0.003756 | $647.45 | $0 |
| 2015-04-21 | $0.003756 | $0.003830 | $0.003140 | $0.003296 | $188.96 | $0 |
| 2015-04-22 | $0.003301 | $0.003379 | $0.002944 | $0.002962 | $156.10 | $0 |
| 2015-04-23 | $0.002961 | $0.003428 | $0.002951 | $0.003079 | $70.68 | $0 |
| 2015-04-24 | $0.003072 | $0.003666 | $0.002997 | $0.003242 | $50.47 | $0 |
| 2015-04-25 | $0.003242 | $0.003714 | $0.003173 | $0.003174 | $65.58 | $0 |
| 2015-04-26 | $0.003174 | $0.003497 | $0.002963 | $0.002984 | $23.11 | $0 |
| 2015-04-27 | $0.002984 | $0.004011 | $0.002822 | $0.002866 | $156.99 | $0 |
| 2015-04-28 | $0.002862 | $0.003528 | $0.002679 | $0.003092 | $94.88 | $0 |
| 2015-04-29 | $0.003088 | $0.003378 | $0.002150 | $0.003234 | $325.36 | $0 |
| 2015-04-30 | $0.003230 | $0.003230 | $0.002080 | $0.002173 | $377.51 | $0 |