Bitcurrency BTCR
Xếp hạng #?
10:41:35 31/10/2018
Bitcurrency (BTCR)
Không hoạt động
Lịch sử giá Bitcurrency (BTCR) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-02 | $0.001353 | $0.001388 | $0.001351 | $0.001383 | $36.07 | $234,526 |
| 2018-05-03 | $0.001383 | $0.001470 | $0.001378 | $0.001463 | $5.93 | $248,075 |
| 2018-05-04 | $0.001462 | $0.001559 | $0.001434 | $0.001552 | $7.57 | $263,141 |
| 2018-05-05 | $0.001551 | $0.002082 | $0.001469 | $0.001866 | $86.57 | $316,502 |
| 2018-05-06 | $0.001867 | $0.002074 | $0.001802 | $0.001825 | $39.91 | $309,567 |
| 2018-05-07 | $0.001827 | $0.001828 | $0.001750 | $0.001776 | $19.54 | $301,197 |
| 2018-05-08 | $0.001780 | $0.001923 | $0.001724 | $0.001750 | $36.81 | $296,879 |
| 2018-05-09 | $0.001748 | $0.001963 | $0.001709 | $0.001863 | $36.36 | $316,011 |
| 2018-05-10 | $0.001863 | $0.001918 | $0.001725 | $0.001896 | $10.86 | $321,508 |
| 2018-05-11 | $0.001898 | $0.001898 | $0.001589 | $0.001600 | $1.35 | $271,314 |
| 2018-05-12 | $0.001595 | $0.001777 | $0.001565 | $0.001609 | $30.47 | $272,957 |
| 2018-05-13 | $0.001609 | $0.001783 | $0.001593 | $0.001651 | $4.96 | $280,084 |
| 2018-05-14 | $0.001651 | $0.001677 | $0.001582 | $0.001664 | $1.28 | $282,251 |
| 2018-05-15 | $0.001445 | $0.001448 | $0.001435 | $0.001443 | $22.04 | $244,812 |
| 2018-05-16 | $0.001443 | $0.001585 | $0.001383 | $0.001585 | $1.34 | $268,851 |
| 2018-05-17 | $0.001586 | $0.001604 | $0.001331 | $0.001533 | $3.13 | $260,076 |
| 2018-05-18 | $0.001535 | $0.001737 | $0.001512 | $0.001730 | $23.05 | $293,480 |
| 2018-05-19 | $0.001730 | $0.001757 | $0.001717 | $0.001730 | $17.30 | $293,448 |
| 2018-05-20 | $0.001732 | $0.001756 | $0.001246 | $0.001278 | $73.89 | $216,666 |
| 2018-05-21 | $0.001279 | $0.001716 | $0.001275 | $0.001682 | $6.73 | $285,238 |
| 2018-05-22 | $0.001682 | $0.001683 | $0.001635 | $0.001647 | $1.48 | $279,307 |
| 2018-05-23 | $0.001352 | $0.001527 | $0.001270 | $0.001508 | $2.06 | $255,706 |
| 2018-05-24 | $0.001504 | $0.001544 | $0.001166 | $0.001208 | $3.52 | $204,836 |
| 2018-05-25 | $0.001210 | $0.001224 | $0.001178 | $0.001196 | $3.25 | $202,915 |
| 2018-05-26 | $0.001195 | $0.001220 | $0.001167 | $0.001173 | $0.8503 | $198,954 |
| 2018-05-27 | $0.001174 | $0.001402 | $0.001157 | $0.001395 | $3.33 | $236,641 |
| 2018-05-28 | $0.001396 | $0.001401 | $0.001136 | $0.001139 | $2.28 | $193,229 |
| 2018-05-29 | $0.001139 | $0.001501 | $0.001133 | $0.001492 | $46.44 | $253,028 |
| 2018-05-30 | $0.001493 | $0.001510 | $0.001096 | $0.001108 | $67.96 | $187,849 |
| 2018-05-31 | $0.001107 | $0.001287 | $0.001102 | $0.001273 | $0.9170 | $215,840 |