Bitcurrency BTCR
Xếp hạng #?
10:41:35 31/10/2018
Bitcurrency (BTCR)
Không hoạt động
Lịch sử giá Bitcurrency (BTCR) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.002148 | $0.002577 | $0.002007 | $0.002513 | $8.95 | $426,193 |
| 2018-04-02 | $0.002525 | $0.002622 | $0.002416 | $0.002465 | $5.37 | $418,139 |
| 2018-04-03 | $0.002467 | $0.002575 | $0.002113 | $0.002152 | $66.96 | $365,015 |
| 2018-04-04 | $0.002151 | $0.002215 | $0.002018 | $0.002037 | $58.74 | $345,418 |
| 2018-04-05 | $0.002038 | $0.002050 | $0.001968 | $0.001975 | $227.41 | $334,993 |
| 2018-04-06 | $0.001965 | $0.002188 | $0.001892 | $0.002182 | $1.33 | $370,137 |
| 2018-04-07 | $0.002185 | $0.002323 | $0.002182 | $0.002276 | $1.39 | $386,066 |
| 2018-04-08 | $0.002278 | $0.002342 | $0.002278 | $0.002315 | $1.31 | $392,546 |
| 2018-04-09 | $0.002318 | $0.002350 | $0.001853 | $0.001891 | $13.42 | $320,774 |
| 2018-04-10 | $0.001893 | $0.001922 | $0.001863 | $0.001911 | $3.05 | $324,074 |
| 2018-04-11 | $0.001913 | $0.001950 | $0.001907 | $0.001950 | $9.78 | $330,665 |
| 2018-04-12 | $0.001945 | $0.002464 | $0.001934 | $0.002214 | $6.58 | $375,547 |
| 2018-04-13 | $0.002217 | $0.002301 | $0.002176 | $0.002203 | $3.34 | $373,583 |
| 2018-04-14 | $0.002203 | $0.002288 | $0.001901 | $0.001918 | $5.00 | $325,331 |
| 2018-04-15 | $0.001920 | $0.002009 | $0.001920 | $0.002004 | $19.09 | $339,826 |
| 2018-04-16 | $0.002003 | $0.002014 | $0.001900 | $0.001931 | $18.40 | $327,478 |
| 2018-04-17 | $0.001932 | $0.002521 | $0.001344 | $0.001893 | $468.42 | $321,103 |
| 2018-04-18 | $0.001895 | $0.001970 | $0.001891 | $0.001958 | $9.54 | $332,072 |
| 2018-04-19 | $0.001959 | $0.001982 | $0.001887 | $0.001901 | $20.31 | $322,336 |
| 2018-04-20 | $0.001902 | $0.002230 | $0.001894 | $0.002210 | $7.97 | $374,765 |
| 2018-04-21 | $0.002210 | $0.002243 | $0.001756 | $0.001786 | $21.62 | $302,845 |
| 2018-04-22 | $0.001786 | $0.002155 | $0.001751 | $0.002112 | $25.58 | $358,148 |
| 2018-04-23 | $0.002107 | $0.002236 | $0.001772 | $0.002229 | $110.06 | $378,093 |
| 2018-04-24 | $0.002231 | $0.002371 | $0.001817 | $0.001855 | $24.35 | $314,644 |
| 2018-04-25 | $0.001843 | $0.001852 | $0.001668 | $0.001670 | $22.81 | $283,250 |
| 2018-04-26 | $0.001684 | $0.001768 | $0.001643 | $0.001764 | $7.06 | $299,174 |
| 2018-04-27 | $0.001766 | $0.001766 | $0.001371 | $0.001431 | $133.56 | $242,765 |
| 2018-04-28 | $0.001427 | $0.001508 | $0.001423 | $0.001498 | $139.81 | $254,116 |
| 2018-04-29 | $0.001708 | $0.001708 | $0.001656 | $0.001693 | $3.84 | $287,103 |
| 2018-04-30 | $0.001692 | $0.001699 | $0.001647 | $0.001675 | $2.66 | $284,059 |