Bitpark Coin BPC
Xếp hạng #?
13:09:16 10/06/2018
Bitpark Coin (BPC)
Không hoạt động
Lịch sử giá Bitpark Coin (BPC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.04718 | $0.04740 | $0.03764 | $0.04031 | $132.51 | $3,023,378 |
| 2017-10-02 | $0.04029 | $0.04392 | $0.03604 | $0.03958 | $67.41 | $2,968,508 |
| 2017-10-03 | $0.03958 | $0.04618 | $0.03927 | $0.03956 | $158.82 | $2,967,225 |
| 2017-10-04 | $0.03965 | $0.04202 | $0.03785 | $0.03998 | $101.30 | $2,998,710 |
| 2017-10-05 | $0.04002 | $0.04107 | $0.03761 | $0.03982 | $99.62 | $2,986,583 |
| 2017-10-06 | $0.03982 | $0.05095 | $0.03854 | $0.04569 | $112.31 | $3,426,893 |
| 2017-10-07 | $0.04571 | $0.04848 | $0.03605 | $0.04304 | $102.13 | $3,228,023 |
| 2017-10-08 | $0.04293 | $0.04317 | $0.03336 | $0.03967 | $302.26 | $2,974,943 |
| 2017-10-09 | $0.03968 | $0.04339 | $0.03707 | $0.04078 | $69.43 | $3,058,590 |
| 2017-10-10 | $0.04078 | $0.05165 | $0.03506 | $0.03635 | $48.24 | $2,725,943 |
| 2017-10-11 | $0.03634 | $0.03710 | $0.02816 | $0.02821 | $4.44 | $2,115,720 |
| 2017-10-12 | $0.02823 | $0.03721 | $0.02816 | $0.03721 | $72.90 | $2,790,638 |
| 2017-10-13 | $0.03732 | $0.05062 | $0.02465 | $0.02516 | $360.21 | $1,887,068 |
| 2017-10-14 | $0.02517 | $0.02702 | $0.01692 | $0.02698 | $1,024.77 | $2,023,838 |
| 2017-10-15 | $0.02703 | $0.02712 | $0.01675 | $0.01776 | $129.29 | $1,331,723 |
| 2017-10-16 | $0.01776 | $0.02236 | $0.01681 | $0.02225 | $69.12 | $1,668,443 |
| 2017-10-17 | $0.02225 | $0.02556 | $0.02131 | $0.02218 | $132.90 | $1,663,305 |
| 2017-10-18 | $0.02218 | $0.02218 | $0.009584 | $0.01502 | $396.84 | $1,126,643 |
| 2017-10-19 | $0.01503 | $0.01888 | $0.01273 | $0.01876 | $386.27 | $1,407,210 |
| 2017-10-20 | $0.01877 | $0.01992 | $0.01388 | $0.01962 | $1,178.87 | $1,471,350 |
| 2017-10-21 | $0.01958 | $0.02019 | $0.01836 | $0.01870 | $4.44 | $1,402,268 |
| 2017-10-22 | $0.01870 | $0.02103 | $0.01788 | $0.02084 | $541.44 | $1,563,113 |
| 2017-10-23 | $0.02081 | $0.02111 | $0.01682 | $0.02069 | $59.94 | $1,551,923 |
| 2017-10-24 | $0.02065 | $0.02065 | $0.01646 | $0.01655 | $1.14 | $1,241,123 |
| 2017-10-25 | $0.01655 | $0.01724 | $0.01615 | $0.01721 | $0.6882 | $1,290,390 |
| 2017-10-26 | $0.01720 | $0.01795 | $0.01709 | $0.01766 | $0.7063 | $1,324,223 |
| 2017-10-27 | $0.01766 | $0.01799 | $0.01688 | $0.01701 | $15.85 | $1,275,998 |
| 2017-10-28 | $0.01706 | $0.01738 | $0.01470 | $0.01474 | $2.05 | $1,105,568 |
| 2017-10-29 | $0.01472 | $0.01764 | $0.01269 | $0.01431 | $29.14 | $1,072,920 |
| 2017-10-30 | $0.01422 | $0.02043 | $0.008101 | $0.01955 | $117.49 | $1,466,460 |
| 2017-10-31 | $0.01949 | $0.02157 | $0.009337 | $0.01599 | $275.86 | $1,199,453 |