Bitcurrency BTCR
Xếp hạng #?
10:41:35 31/10/2018
Bitcurrency (BTCR)
Không hoạt động
Lịch sử giá Bitcurrency (BTCR) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-02 | $0.001438 | $0.001440 | $0.001425 | $0.001433 | $0.9960 | $243,042 |
| 2018-08-03 | $0.001433 | $0.001433 | $0.001386 | $0.001408 | $0.8450 | $238,837 |
| 2018-08-04 | $0.001410 | $0.001617 | $0.001324 | $0.001332 | $30.46 | $225,912 |
| 2018-08-05 | $0.001333 | $0.001347 | $0.001314 | $0.001338 | $10.47 | $226,937 |
| 2018-08-08 | $0.001126 | $0.001144 | $0.001110 | $0.001128 | $25.64 | $191,358 |
| 2018-08-09 | $0.001131 | $0.001389 | $0.001059 | $0.001375 | $44.90 | $233,144 |
| 2018-08-10 | $0.001373 | $0.001380 | $0.001274 | $0.001279 | $5.12 | $216,896 |
| 2018-08-11 | $0.001286 | $0.001286 | $0.001192 | $0.001192 | $31.34 | $202,179 |
| 2018-08-12 | $0.001189 | $0.001328 | $0.001120 | $0.001139 | $6.98 | $193,108 |
| 2018-08-13 | $0.001138 | $0.001168 | $0.001136 | $0.001167 | $4.67 | $197,920 |
| 2018-08-14 | $0.001267 | $0.001293 | $0.001141 | $0.001178 | $4.86 | $199,848 |
| 2018-08-15 | $0.001177 | $0.001254 | $0.001177 | $0.001194 | $1.54 | $202,480 |
| 2018-08-16 | $0.001192 | $0.001231 | $0.001130 | $0.001137 | $15.72 | $192,893 |
| 2018-08-17 | $0.001137 | $0.001182 | $0.001135 | $0.001182 | $8.93 | $200,430 |
| 2018-08-18 | $0.001202 | $0.001354 | $0.001202 | $0.001344 | $5.48 | $227,995 |
| 2018-08-19 | $0.001345 | $0.001354 | $0.001208 | $0.001234 | $27.15 | $209,327 |
| 2018-08-20 | $0.001232 | $0.001241 | $0.001216 | $0.001226 | $26.98 | $208,003 |
| 2018-08-22 | $0.001208 | $0.001274 | $0.001196 | $0.001210 | $1.87 | $205,140 |
| 2018-08-23 | $0.001210 | $0.001242 | $0.001154 | $0.001242 | $15.96 | $210,616 |
| 2018-08-24 | $0.001243 | $0.001276 | $0.001233 | $0.001274 | $2.91 | $216,050 |
| 2018-08-25 | $0.001278 | $0.001287 | $0.001275 | $0.001282 | $0.7196 | $217,436 |
| 2018-08-26 | $0.001285 | $0.001287 | $0.001253 | $0.001277 | $1.62 | $216,606 |
| 2018-08-27 | $0.001277 | $0.001311 | $0.001272 | $0.001311 | $13.99 | $222,295 |
| 2018-08-28 | $0.001308 | $0.001383 | $0.001243 | $0.001275 | $6.48 | $216,296 |
| 2018-08-29 | $0.001276 | $0.001276 | $0.001265 | $0.001271 | $4.28 | $215,497 |
| 2018-08-30 | $0.001190 | $0.001259 | $0.001160 | $0.001258 | $40.67 | $213,313 |
| 2018-08-31 | $0.001259 | $0.001413 | $0.001245 | $0.001410 | $2.46 | $239,093 |