Bitpark Coin BPC
Xếp hạng #?
13:09:16 10/06/2018
Bitpark Coin (BPC)
Không hoạt động
Lịch sử giá Bitpark Coin (BPC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01063 | $0.01063 | $0.007876 | $0.01013 | $86.93 | $759,510 |
| 2018-01-02 | $0.01013 | $0.01107 | $0.008445 | $0.01089 | $222.03 | $816,473 |
| 2018-01-03 | $0.01086 | $0.01956 | $0.01074 | $0.01937 | $506.87 | $1,453,035 |
| 2018-01-04 | $0.01942 | $0.03440 | $0.01103 | $0.01149 | $419.20 | $861,503 |
| 2018-01-05 | $0.01149 | $0.01450 | $0.009873 | $0.01442 | $1,375.01 | $1,081,425 |
| 2018-01-06 | $0.01444 | $0.02420 | $0.01171 | $0.01776 | $1,891.74 | $1,331,820 |
| 2018-01-07 | $0.01774 | $0.02801 | $0.01633 | $0.02492 | $2,885.67 | $1,868,670 |
| 2018-01-08 | $0.02488 | $0.02945 | $0.02134 | $0.02928 | $3,593.34 | $2,196,218 |
| 2018-01-09 | $0.02920 | $0.06266 | $0.02577 | $0.05242 | $14,830.10 | $3,931,853 |
| 2018-01-10 | $0.04935 | $0.05767 | $0.03372 | $0.03686 | $9,283.00 | $2,764,133 |
| 2018-01-11 | $0.03681 | $0.04042 | $0.02718 | $0.02878 | $4,038.19 | $2,158,733 |
| 2018-01-12 | $0.02899 | $0.04801 | $0.02643 | $0.03934 | $4,205.18 | $2,950,328 |
| 2018-01-13 | $0.03930 | $0.04384 | $0.03101 | $0.03308 | $5,992.62 | $2,480,948 |
| 2018-01-14 | $0.03310 | $0.03339 | $0.02320 | $0.02785 | $1,310.37 | $2,088,473 |
| 2018-01-15 | $0.02766 | $0.03334 | $0.02662 | $0.03130 | $1,014.23 | $2,347,440 |
| 2018-01-16 | $0.03135 | $0.03135 | $0.01986 | $0.02477 | $414.20 | $1,858,065 |
| 2018-01-17 | $0.02242 | $0.02353 | $0.01699 | $0.02308 | $451.42 | $1,731,030 |
| 2018-01-18 | $0.02317 | $0.02449 | $0.01980 | $0.02026 | $204.94 | $1,519,283 |
| 2018-01-19 | $0.02005 | $0.02514 | $0.01991 | $0.02081 | $169.31 | $1,560,540 |
| 2018-01-20 | $0.02102 | $0.03921 | $0.02102 | $0.02621 | $2,134.39 | $1,965,593 |
| 2018-01-21 | $0.02627 | $0.02640 | $0.01930 | $0.02282 | $893.86 | $1,711,755 |
| 2018-01-22 | $0.02310 | $0.02351 | $0.01794 | $0.02071 | $53.45 | $1,553,363 |
| 2018-01-23 | $0.02066 | $0.02101 | $0.01661 | $0.01661 | $145.71 | $1,245,765 |
| 2018-01-24 | $0.01660 | $0.01936 | $0.01615 | $0.01763 | $118.68 | $1,322,310 |
| 2018-01-25 | $0.01792 | $0.02021 | $0.01689 | $0.01880 | $369.81 | $1,410,195 |
| 2018-01-26 | $0.01875 | $0.04226 | $0.01873 | $0.03015 | $2,041.83 | $2,261,505 |
| 2018-01-27 | $0.03014 | $0.03575 | $0.02894 | $0.02901 | $932.79 | $2,175,953 |
| 2018-01-28 | $0.02917 | $0.03721 | $0.01664 | $0.02474 | $962.71 | $1,855,455 |
| 2018-01-29 | $0.02471 | $0.03713 | $0.02230 | $0.02261 | $794.06 | $1,695,773 |
| 2018-01-30 | $0.02262 | $0.03245 | $0.02218 | $0.02246 | $200.16 | $1,684,388 |
| 2018-01-31 | $0.02250 | $0.02873 | $0.01970 | $0.02040 | $1,217.36 | $1,529,745 |