Bitpark Coin BPC
Xếp hạng #?
13:09:16 10/06/2018
Bitpark Coin (BPC)
Không hoạt động
Lịch sử giá Bitpark Coin (BPC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01598 | $0.01758 | $0.01123 | $0.01344 | $452.81 | $1,008,165 |
| 2017-11-02 | $0.01346 | $0.01905 | $0.008547 | $0.008580 | $498.32 | $643,472 |
| 2017-11-03 | $0.008568 | $0.01329 | $0.008473 | $0.01143 | $36.50 | $856,883 |
| 2017-11-04 | $0.01140 | $0.01140 | $0.008159 | $0.01116 | $12.81 | $837,008 |
| 2017-11-05 | $0.01114 | $0.01149 | $0.01102 | $0.01114 | $6.55 | $835,440 |
| 2017-11-06 | $0.01116 | $0.01120 | $0.008204 | $0.009201 | $663.00 | $690,044 |
| 2017-11-07 | $0.009186 | $0.009667 | $0.009186 | $0.009351 | $24.10 | $701,362 |
| 2017-11-08 | $0.009322 | $0.009741 | $0.006098 | $0.009568 | $26.23 | $717,611 |
| 2017-11-09 | $0.009558 | $0.01295 | $0.009330 | $0.01265 | $510.89 | $948,885 |
| 2017-11-10 | $0.01269 | $0.01306 | $0.010000 | $0.01023 | $79.60 | $767,055 |
| 2017-11-11 | $0.01019 | $0.01178 | $0.007540 | $0.007703 | $92.34 | $577,703 |
| 2017-11-12 | $0.007697 | $0.007787 | $0.006700 | $0.007093 | $27.69 | $532,001 |
| 2017-11-13 | $0.007104 | $0.008407 | $0.007048 | $0.007886 | $14.61 | $591,423 |
| 2017-11-14 | $0.007902 | $0.008159 | $0.005379 | $0.007334 | $35.41 | $550,039 |
| 2017-11-15 | $0.007339 | $0.008935 | $0.007339 | $0.008863 | $403.83 | $664,746 |
| 2017-11-16 | $0.008910 | $0.01048 | $0.002433 | $0.01045 | $179.84 | $783,788 |
| 2017-11-17 | $0.01043 | $0.02396 | $0.009988 | $0.01582 | $4,860.66 | $1,186,380 |
| 2017-11-18 | $0.01576 | $0.01981 | $0.01528 | $0.01599 | $976.92 | $1,199,460 |
| 2017-11-19 | $0.01596 | $0.01821 | $0.01156 | $0.01167 | $349.95 | $875,130 |
| 2017-11-20 | $0.01166 | $0.01598 | $0.006774 | $0.008240 | $376.55 | $617,994 |
| 2017-11-21 | $0.01385 | $0.01757 | $0.01151 | $0.01740 | $517.03 | $1,305,225 |
| 2017-11-22 | $0.01745 | $0.01914 | $0.01223 | $0.01588 | $556.04 | $1,190,978 |
| 2017-11-23 | $0.01587 | $0.01588 | $0.009323 | $0.01226 | $390.95 | $919,590 |
| 2017-11-24 | $0.01224 | $0.01227 | $0.009959 | $0.01018 | $484.27 | $763,253 |
| 2017-11-25 | $0.01016 | $0.01207 | $0.009399 | $0.01207 | $173.49 | $905,580 |
| 2017-11-26 | $0.01207 | $0.01296 | $0.01167 | $0.01285 | $385.27 | $963,945 |
| 2017-11-27 | $0.01285 | $0.01332 | $0.009696 | $0.01267 | $129.62 | $950,310 |
| 2017-11-28 | $0.01270 | $0.01270 | $0.008172 | $0.01078 | $829.49 | $808,515 |
| 2017-11-29 | $0.01077 | $0.01238 | $0.008911 | $0.009486 | $608.73 | $711,480 |
| 2017-11-30 | $0.009632 | $0.01049 | $0.008552 | $0.009645 | $20.36 | $723,383 |