BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.004578 | $0.004578 | $0.004578 | $0.004578 | $0 | $97,359.26 |
| 2019-01-02 | $0.004578 | $0.004578 | $0.003736 | $0.003736 | $6.01 | $79,458.48 |
| 2019-01-03 | $0.003739 | $0.004607 | $0.003682 | $0.004526 | $2.94 | $96,251.33 |
| 2019-01-04 | $0.004529 | $0.004567 | $0.002989 | $0.003047 | $8.70 | $64,810.25 |
| 2019-01-05 | $0.003039 | $0.005783 | $0.003039 | $0.005715 | $16.17 | $121,554 |
| 2019-01-06 | $0.005715 | $0.005764 | $0.005695 | $0.005741 | $0 | $122,104 |
| 2019-01-07 | $0.005741 | $0.005741 | $0.005741 | $0.005741 | $0 | $122,104 |
| 2019-01-08 | $0.005741 | $0.005741 | $0.005741 | $0.005741 | $0 | $122,104 |
| 2019-01-09 | $0.005741 | $0.005741 | $0.005741 | $0.005741 | $0 | $122,104 |
| 2019-01-10 | $0.005741 | $0.005741 | $0.003026 | $0.003046 | $44.73 | $64,779.15 |
| 2019-01-11 | $0.003045 | $0.003060 | $0.003036 | $0.003051 | $0 | $64,882.00 |
| 2019-01-12 | $0.003051 | $0.003051 | $0.003051 | $0.003051 | $0 | $64,882.00 |
| 2019-01-13 | $0.003051 | $0.003051 | $0.003051 | $0.003051 | $0 | $64,882.00 |
| 2019-01-14 | $0.003051 | $0.003051 | $0.003051 | $0.003051 | $0 | $64,882.00 |
| 2019-01-15 | $0.003051 | $0.003051 | $0.003051 | $0.003051 | $0 | $64,882.00 |
| 2019-01-16 | $0.003051 | $0.003051 | $0.003051 | $0.003051 | $0 | $64,882.00 |
| 2019-01-17 | $0.003051 | $0.003051 | $0.003051 | $0.003051 | $0 | $64,882.00 |
| 2019-01-18 | $0.003051 | $0.005275 | $0.003051 | $0.005263 | $6.84 | $111,926 |
| 2019-01-19 | $0.005264 | $0.005414 | $0.005253 | $0.005396 | $0 | $114,772 |
| 2019-01-20 | $0.005396 | $0.005396 | $0.005396 | $0.005396 | $0 | $114,772 |
| 2019-01-21 | $0.005396 | $0.005396 | $0.003155 | $0.003180 | $1.04 | $67,634.21 |
| 2019-01-22 | $0.003182 | $0.005218 | $0.003163 | $0.005190 | $6.51 | $110,378 |
| 2019-01-23 | $0.005191 | $0.005207 | $0.005183 | $0.005194 | $0 | $110,464 |
| 2019-01-24 | $0.005194 | $0.005194 | $0.003237 | $0.003240 | $16.20 | $68,904.07 |
| 2019-01-25 | $0.003250 | $0.003254 | $0.003215 | $0.003241 | $0 | $68,921.45 |
| 2019-01-26 | $0.003241 | $0.003241 | $0.002977 | $0.002988 | $0.08067 | $63,541.55 |
| 2019-01-27 | $0.002989 | $0.005161 | $0.002974 | $0.005114 | $3.25 | $108,774 |
| 2019-01-28 | $0.005121 | $0.005127 | $0.004941 | $0.004985 | $0 | $106,027 |
| 2019-01-29 | $0.004985 | $0.004985 | $0.004685 | $0.004789 | $86.58 | $101,854 |
| 2019-01-30 | $0.004783 | $0.004828 | $0.004759 | $0.004806 | $0 | $102,215 |
| 2019-01-31 | $0.004806 | $0.004806 | $0.004806 | $0.004806 | $0 | $102,215 |