Bitpark Coin BPC
Xếp hạng #?
13:09:16 10/06/2018
Bitpark Coin (BPC)
Không hoạt động
Lịch sử giá Bitpark Coin (BPC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.06075 | $0.07617 | $0.05865 | $0.07017 | $131.47 | $5,262,968 |
| 2017-07-02 | $0.07016 | $0.08297 | $0.05880 | $0.08116 | $249.52 | $6,086,790 |
| 2017-07-03 | $0.08086 | $0.08647 | $0.06336 | $0.07866 | $527.51 | $5,899,433 |
| 2017-07-04 | $0.07848 | $0.08116 | $0.06316 | $0.06637 | $273.52 | $4,977,615 |
| 2017-07-05 | $0.06633 | $0.07909 | $0.06319 | $0.07860 | $280.20 | $5,895,300 |
| 2017-07-06 | $0.07864 | $0.07870 | $0.06196 | $0.06312 | $252.22 | $4,734,240 |
| 2017-07-07 | $0.06317 | $0.07831 | $0.06250 | $0.06326 | $279.93 | $4,744,755 |
| 2017-07-08 | $0.06332 | $0.07638 | $0.06261 | $0.07636 | $136.87 | $5,727,128 |
| 2017-07-09 | $0.07643 | $0.07673 | $0.06331 | $0.06331 | $184.31 | $4,748,160 |
| 2017-07-10 | $0.06343 | $0.07535 | $0.05981 | $0.07247 | $296.17 | $5,435,318 |
| 2017-07-11 | $0.07232 | $0.07331 | $0.05549 | $0.05877 | $335.61 | $4,407,930 |
| 2017-07-12 | $0.05869 | $0.07437 | $0.05397 | $0.06948 | $3,075.32 | $5,211,308 |
| 2017-07-13 | $0.06954 | $0.07044 | $0.06545 | $0.06564 | $112.08 | $4,923,255 |
| 2017-07-14 | $0.06560 | $0.07072 | $0.05660 | $0.05825 | $256.31 | $4,368,698 |
| 2017-07-15 | $0.05815 | $0.06315 | $0.05288 | $0.05288 | $94.27 | $3,966,360 |
| 2017-07-16 | $0.05273 | $0.05746 | $0.04776 | $0.05652 | $91.79 | $4,238,970 |
| 2017-07-17 | $0.05646 | $0.06701 | $0.04922 | $0.05918 | $137.07 | $4,438,185 |
| 2017-07-18 | $0.05933 | $0.05980 | $0.05296 | $0.05359 | $332.80 | $4,019,310 |
| 2017-07-19 | $0.05368 | $0.06360 | $0.05223 | $0.05255 | $161.09 | $3,940,995 |
| 2017-07-20 | $0.05239 | $0.08078 | $0.05239 | $0.07028 | $322.38 | $5,270,760 |
| 2017-07-21 | $0.07080 | $0.08302 | $0.06398 | $0.06760 | $284.20 | $5,070,173 |
| 2017-07-22 | $0.06759 | $0.08222 | $0.06708 | $0.08047 | $163.27 | $6,035,235 |
| 2017-07-23 | $0.08047 | $0.08174 | $0.07065 | $0.07253 | $127.08 | $5,439,998 |
| 2017-07-24 | $0.07245 | $0.07311 | $0.05784 | $0.05793 | $362.27 | $4,344,488 |
| 2017-07-25 | $0.05792 | $0.08252 | $0.04901 | $0.05538 | $210.35 | $4,153,425 |
| 2017-07-26 | $0.05540 | $0.07410 | $0.04787 | $0.04897 | $130.69 | $3,672,645 |
| 2017-07-27 | $0.04911 | $0.07902 | $0.04656 | $0.07826 | $338.54 | $5,869,725 |
| 2017-07-28 | $0.07850 | $0.08034 | $0.04826 | $0.05012 | $18.62 | $3,758,685 |
| 2017-07-29 | $0.04993 | $0.08096 | $0.04788 | $0.04860 | $77.59 | $3,644,963 |
| 2017-07-30 | $0.04859 | $0.06812 | $0.03525 | $0.03548 | $188.79 | $2,661,113 |
| 2017-07-31 | $0.03552 | $0.07164 | $0.03504 | $0.04703 | $93.10 | $3,527,513 |