Bitcredits BCR
Xếp hạng #?
04:19:17 26/07/2016
Bitcredits (BCR)
Không hoạt động
Lịch sử giá Bitcredits (BCR) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.002171 | $0.002376 | $0.002149 | $0.002346 | $40.72 | $0 |
| 2015-05-02 | $0.002349 | $0.002358 | $0.001882 | $0.001882 | $125.62 | $0 |
| 2015-05-03 | $0.001881 | $0.002071 | $0.001337 | $0.001341 | $179.85 | $0 |
| 2015-05-04 | $0.001341 | $0.002228 | $0.001334 | $0.001496 | $111.24 | $0 |
| 2015-05-05 | $0.001495 | $0.002060 | $0.001453 | $0.002012 | $1.50 | $0 |
| 2015-05-06 | $0.002013 | $0.002013 | $0.001713 | $0.001726 | $88.41 | $0 |
| 2015-05-07 | $0.001725 | $0.001734 | $0.001717 | $0.001733 | $4.08 | $0 |
| 2015-05-08 | $0.002017 | $0.002155 | $0.002015 | $0.002134 | $266.80 | $0 |
| 2015-05-09 | $0.002133 | $0.002742 | $0.002097 | $0.002742 | $85.54 | $0 |
| 2015-05-10 | $0.002741 | $0.002742 | $0.002384 | $0.002398 | $2.10 | $0 |
| 2015-05-11 | $0.002398 | $0.002423 | $0.001499 | $0.002402 | $129.93 | $0 |
| 2015-05-12 | $0.002402 | $0.002409 | $0.001929 | $0.001929 | $60.30 | $0 |
| 2015-05-13 | $0.001931 | $0.002432 | $0.001931 | $0.002359 | $117.00 | $0 |
| 2015-05-14 | $0.002357 | $0.002362 | $0.001910 | $0.001933 | $13.36 | $0 |
| 2015-05-15 | $0.001934 | $0.002190 | $0.001932 | $0.002186 | $90.26 | $0 |
| 2015-05-16 | $0.002186 | $0.002187 | $0.001936 | $0.002137 | $149.03 | $0 |
| 2015-05-17 | $0.002137 | $0.002146 | $0.002010 | $0.002013 | $1.45 | $0 |
| 2015-05-18 | $0.002014 | $0.002091 | $0.001904 | $0.002086 | $238.41 | $0 |
| 2015-05-19 | $0.002086 | $0.002092 | $0.001876 | $0.001876 | $81.47 | $0 |
| 2015-05-20 | $0.001876 | $0.001880 | $0.001688 | $0.001692 | $17.02 | $0 |
| 2015-05-21 | $0.001692 | $0.001692 | $0.001496 | $0.001497 | $19.19 | $0 |
| 2015-05-22 | $0.001497 | $0.001511 | $0.0007093 | $0.0008869 | $239.93 | $0 |
| 2015-05-23 | $0.0008867 | $0.001799 | $0.0008828 | $0.001789 | $32.14 | $0 |
| 2015-05-24 | $0.001790 | $0.001796 | $0.0009802 | $0.0009879 | $11.47 | $0 |
| 2015-05-25 | $0.0009878 | $0.0009882 | $0.0009705 | $0.0009738 | $10.57 | $0 |
| 2015-05-26 | $0.001781 | $0.002102 | $0.001781 | $0.002094 | $179.28 | $0 |
| 2015-05-27 | $0.002093 | $0.002107 | $0.001067 | $0.001070 | $56.96 | $0 |
| 2015-05-28 | $0.001070 | $0.001902 | $0.001067 | $0.001432 | $10.61 | $0 |
| 2015-05-29 | $0.001431 | $0.001776 | $0.0004808 | $0.0005358 | $120.30 | $0 |
| 2015-05-30 | $0.0005358 | $0.001592 | $0.0005254 | $0.001591 | $26.13 | $0 |
| 2015-05-31 | $0.001590 | $0.001633 | $0.001585 | $0.001630 | $115.32 | $0 |