BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-02 | $0.01910 | $0.01950 | $0.01890 | $0.01891 | $26.64 | $402,277 |
| 2018-10-03 | $0.01892 | $0.02273 | $0.01018 | $0.02265 | $116.24 | $481,803 |
| 2018-10-04 | $0.02268 | $0.02305 | $0.02261 | $0.02297 | $3.03 | $488,598 |
| 2018-10-05 | $0.02280 | $0.02731 | $0.02280 | $0.02722 | $223.12 | $578,907 |
| 2018-10-06 | $0.02728 | $0.02729 | $0.02692 | $0.02706 | $24.62 | $575,432 |
| 2018-10-08 | $0.01033 | $0.02690 | $0.01027 | $0.02671 | $185.16 | $567,981 |
| 2018-10-09 | $0.02680 | $0.02724 | $0.008021 | $0.008357 | $645.00 | $177,746 |
| 2018-10-10 | $0.008325 | $0.01241 | $0.006856 | $0.007055 | $338.44 | $150,041 |
| 2018-10-11 | $0.007031 | $0.02178 | $0.006648 | $0.02156 | $0.6468 | $458,551 |
| 2018-10-12 | $0.02153 | $0.02181 | $0.006867 | $0.01510 | $358.71 | $321,057 |
| 2018-10-13 | $0.01510 | $0.01519 | $0.006290 | $0.006292 | $1,082.70 | $133,821 |
| 2018-10-14 | $0.006294 | $0.008846 | $0.006293 | $0.008765 | $102.78 | $186,413 |
| 2018-10-15 | $0.008775 | $0.008816 | $0.005139 | $0.006600 | $167.20 | $140,366 |
| 2018-10-16 | $0.006594 | $0.006688 | $0.005372 | $0.005390 | $56.95 | $114,628 |
| 2018-10-17 | $0.005408 | $0.006904 | $0.005237 | $0.006850 | $46.10 | $145,676 |
| 2018-10-18 | $0.006876 | $0.006902 | $0.006750 | $0.006801 | $128.47 | $144,653 |
| 2018-10-19 | $0.006800 | $0.006816 | $0.006618 | $0.006688 | $29.05 | $142,233 |
| 2018-10-20 | $0.006688 | $0.006738 | $0.006612 | $0.006665 | $23.70 | $141,748 |
| 2018-10-21 | $0.006666 | $0.007111 | $0.006624 | $0.007069 | $3.80 | $150,338 |
| 2018-10-22 | $0.007065 | $0.007159 | $0.007004 | $0.007035 | $0.6464 | $149,626 |
| 2018-10-23 | $0.007615 | $0.007655 | $0.007572 | $0.007633 | $0.6870 | $162,341 |
| 2018-10-24 | $0.007599 | $0.007689 | $0.006642 | $0.006672 | $632.78 | $141,901 |
| 2018-10-25 | $0.006675 | $0.007586 | $0.006623 | $0.007540 | $0.7540 | $160,354 |
| 2018-10-26 | $0.007527 | $0.007591 | $0.007517 | $0.007554 | $0 | $160,658 |
| 2018-10-27 | $0.007554 | $0.008812 | $0.004503 | $0.008755 | $25.61 | $186,200 |
| 2018-10-28 | $0.008802 | $0.008815 | $0.008741 | $0.008801 | $0 | $187,177 |
| 2018-10-29 | $0.008801 | $0.008801 | $0.008801 | $0.008801 | $0 | $187,177 |
| 2018-10-30 | $0.008801 | $0.008801 | $0.008170 | $0.008185 | $14.71 | $174,073 |
| 2018-10-31 | $0.008210 | $0.009368 | $0.004401 | $0.009368 | $49.23 | $199,240 |