Bitpark Coin BPC
Xếp hạng #?
13:09:16 10/06/2018
Bitpark Coin (BPC)
Không hoạt động
Lịch sử giá Bitpark Coin (BPC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.04706 | $0.06982 | $0.04458 | $0.04731 | $90.74 | $3,548,115 |
| 2017-08-02 | $0.04730 | $0.06848 | $0.04379 | $0.06189 | $163.00 | $4,641,878 |
| 2017-08-03 | $0.06200 | $0.06423 | $0.04786 | $0.04912 | $66.85 | $3,683,940 |
| 2017-08-04 | $0.04911 | $0.07179 | $0.04669 | $0.07120 | $112.76 | $5,339,723 |
| 2017-08-05 | $0.07116 | $0.07953 | $0.05149 | $0.07260 | $109.91 | $5,445,278 |
| 2017-08-06 | $0.07262 | $0.07346 | $0.05469 | $0.05487 | $165.92 | $4,114,890 |
| 2017-08-07 | $0.05474 | $0.08138 | $0.05395 | $0.06065 | $955.86 | $4,548,780 |
| 2017-08-08 | $0.06071 | $0.07401 | $0.05853 | $0.05857 | $99.21 | $4,392,638 |
| 2017-08-09 | $0.05853 | $0.05862 | $0.02112 | $0.02718 | $2,811.46 | $2,038,193 |
| 2017-08-10 | $0.02718 | $0.03612 | $0.02141 | $0.02190 | $237.38 | $1,642,395 |
| 2017-08-11 | $0.02190 | $0.09147 | $0.02143 | $0.06210 | $3,928.98 | $4,657,815 |
| 2017-08-12 | $0.05844 | $0.1304 | $0.03457 | $0.09903 | $4,925.49 | $7,427,160 |
| 2017-08-13 | $0.09669 | $0.1362 | $0.07687 | $0.1107 | $3,023.56 | $8,305,500 |
| 2017-08-14 | $0.1108 | $0.1119 | $0.08388 | $0.08640 | $1,367.63 | $6,479,625 |
| 2017-08-15 | $0.08663 | $0.1140 | $0.06434 | $0.09854 | $466.22 | $7,390,688 |
| 2017-08-16 | $0.09865 | $0.09969 | $0.05498 | $0.06941 | $209.46 | $5,205,585 |
| 2017-08-17 | $0.06934 | $0.06960 | $0.05088 | $0.05207 | $204.20 | $3,905,498 |
| 2017-08-18 | $0.05191 | $0.05269 | $0.04045 | $0.04112 | $176.16 | $3,084,038 |
| 2017-08-19 | $0.04109 | $0.04922 | $0.02420 | $0.03403 | $464.03 | $2,551,950 |
| 2017-08-20 | $0.03387 | $0.03387 | $0.02339 | $0.02920 | $740.66 | $2,189,895 |
| 2017-08-21 | $0.02909 | $0.04877 | $0.02846 | $0.02914 | $124.50 | $2,185,448 |
| 2017-08-22 | $0.02921 | $0.04853 | $0.02645 | $0.04193 | $94.02 | $3,144,510 |
| 2017-08-23 | $0.04184 | $0.04788 | $0.03163 | $0.03371 | $97.42 | $2,528,183 |
| 2017-08-24 | $0.03372 | $0.04603 | $0.02095 | $0.03997 | $1,002.36 | $2,998,050 |
| 2017-08-25 | $0.03991 | $0.04463 | $0.03896 | $0.04358 | $1,180.36 | $3,268,425 |
| 2017-08-26 | $0.04366 | $0.04378 | $0.04283 | $0.04310 | $1,167.46 | $3,232,703 |
| 2017-08-28 | $0.03644 | $0.04159 | $0.03634 | $0.04145 | $83.50 | $3,108,600 |
| 2017-08-29 | $0.04152 | $0.04857 | $0.03937 | $0.03970 | $156.33 | $2,977,470 |
| 2017-08-30 | $0.03965 | $0.04592 | $0.03823 | $0.04101 | $48.52 | $3,075,900 |
| 2017-08-31 | $0.04094 | $0.04516 | $0.03851 | $0.04491 | $12.47 | $3,368,220 |