BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01871 | $0.01882 | $0.01816 | $0.01834 | $206.36 | $390,048 |
| 2018-07-02 | $0.01834 | $0.01921 | $0.01815 | $0.01909 | $36.40 | $406,087 |
| 2018-07-03 | $0.01900 | $0.01921 | $0.01878 | $0.01886 | $7.54 | $401,074 |
| 2018-07-04 | $0.01885 | $0.01969 | $0.01867 | $0.01938 | $1.94 | $412,116 |
| 2018-07-05 | $0.01885 | $0.01904 | $0.01884 | $0.01902 | $347.01 | $404,543 |
| 2018-07-06 | $0.01902 | $0.01927 | $0.01879 | $0.01913 | $7.54 | $406,908 |
| 2018-07-07 | $0.01916 | $0.01976 | $0.01897 | $0.01969 | $34.51 | $418,760 |
| 2018-07-08 | $0.01967 | $0.01971 | $0.01205 | $0.01208 | $1,412.25 | $256,823 |
| 2018-07-09 | $0.01207 | $0.01212 | $0.01203 | $0.01206 | $1,398.83 | $256,521 |
| 2018-07-10 | $0.01187 | $0.01194 | $0.01175 | $0.01175 | $6.26 | $249,964 |
| 2018-07-11 | $0.01175 | $0.01196 | $0.01175 | $0.01189 | $4.63 | $252,829 |
| 2018-07-12 | $0.01189 | $0.01189 | $0.01139 | $0.01160 | $2.44 | $246,708 |
| 2018-07-13 | $0.01161 | $0.01161 | $0.01161 | $0.01161 | $2.44 | $246,950 |
| 2018-07-14 | $0.01161 | $0.01175 | $0.01153 | $0.01166 | $61.31 | $247,918 |
| 2018-07-15 | $0.01165 | $0.01172 | $0.01121 | $0.01131 | $11.51 | $240,638 |
| 2018-07-16 | $0.01133 | $0.01647 | $0.01130 | $0.01647 | $29.55 | $350,273 |
| 2018-07-17 | $0.01643 | $0.01807 | $0.01629 | $0.01788 | $2.83 | $380,276 |
| 2018-07-18 | $0.01787 | $0.01838 | $0.01787 | $0.01808 | $2.86 | $384,585 |
| 2018-07-21 | $0.01351 | $0.01368 | $0.01342 | $0.01362 | $18.41 | $289,776 |
| 2018-07-22 | $0.01362 | $0.01389 | $0.01357 | $0.01362 | $2.98 | $289,744 |
| 2018-07-23 | $0.01361 | $0.01431 | $0.01361 | $0.01418 | $3.23 | $301,537 |
| 2018-07-24 | $0.01420 | $0.01660 | $0.01417 | $0.01501 | $48.39 | $319,247 |
| 2018-07-25 | $0.01473 | $0.01508 | $0.01234 | $0.01234 | $624.66 | $262,516 |
| 2018-07-26 | $0.01234 | $0.01252 | $0.01181 | $0.01193 | $27.54 | $253,747 |
| 2018-07-27 | $0.01192 | $0.01248 | $0.01174 | $0.01231 | $76.10 | $261,880 |
| 2018-07-28 | $0.01234 | $0.01241 | $0.01229 | $0.01229 | $75.97 | $261,455 |
| 2018-07-29 | $0.01235 | $0.01248 | $0.01226 | $0.01240 | $18.78 | $263,807 |
| 2018-07-30 | $0.01241 | $0.01244 | $0.01189 | $0.01237 | $16.38 | $263,095 |
| 2018-07-31 | $0.01235 | $0.01244 | $0.01165 | $0.01238 | $100.77 | $263,378 |