Bitcredits BCR
Xếp hạng #?
04:19:17 26/07/2016
Bitcredits (BCR)
Không hoạt động
Lịch sử giá Bitcredits (BCR) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.001630 | $0.001645 | $0.001399 | $0.001603 | $67.97 | $0 |
| 2015-06-02 | $0.001616 | $0.002014 | $0.001357 | $0.001581 | $139.51 | $0 |
| 2015-06-03 | $0.001580 | $0.001817 | $0.0009223 | $0.001807 | $155.32 | $0 |
| 2015-06-04 | $0.001807 | $0.001807 | $0.001129 | $0.001335 | $116.43 | $0 |
| 2015-06-05 | $0.001334 | $0.001399 | $0.001118 | $0.001392 | $14.48 | $0 |
| 2015-06-06 | $0.001393 | $0.001395 | $0.0008984 | $0.001372 | $45.09 | $0 |
| 2015-06-07 | $0.001376 | $0.001538 | $0.001227 | $0.001228 | $56.52 | $0 |
| 2015-06-08 | $0.001228 | $0.001721 | $0.001228 | $0.001714 | $60.31 | $0 |
| 2015-06-09 | $0.001714 | $0.002079 | $0.001480 | $0.001480 | $313.85 | $0 |
| 2015-06-10 | $0.001479 | $0.001944 | $0.001420 | $0.001936 | $77.79 | $0 |
| 2015-06-11 | $0.001936 | $0.001940 | $0.001172 | $0.001307 | $199.74 | $0 |
| 2015-06-12 | $0.001307 | $0.001308 | $0.001194 | $0.001286 | $4.31 | $0 |
| 2015-06-13 | $0.001285 | $0.001288 | $0.001196 | $0.001220 | $23.38 | $0 |
| 2015-06-14 | $0.001220 | $0.001379 | $0.001202 | $0.001378 | $72.79 | $0 |
| 2015-06-15 | $0.001377 | $0.001403 | $0.001377 | $0.001402 | $18.28 | $0 |
| 2015-06-16 | $0.001297 | $0.001687 | $0.001297 | $0.001681 | $109.25 | $0 |
| 2015-06-17 | $0.001681 | $0.001926 | $0.001644 | $0.001658 | $36.78 | $0 |
| 2015-06-18 | $0.001659 | $0.001823 | $0.001628 | $0.001668 | $6.91 | $0 |
| 2015-06-19 | $0.001669 | $0.001847 | $0.001669 | $0.001800 | $53.73 | $0 |
| 2015-06-20 | $0.001800 | $0.001800 | $0.001451 | $0.001459 | $159.93 | $0 |
| 2015-06-21 | $0.001458 | $0.001459 | $0.001336 | $0.001454 | $363.80 | $0 |
| 2015-06-22 | $0.001454 | $0.001562 | $0.001256 | $0.001556 | $110.98 | $0 |
| 2015-06-23 | $0.001556 | $0.001558 | $0.001347 | $0.001463 | $30.26 | $0 |
| 2015-06-24 | $0.001463 | $0.001488 | $0.001133 | $0.001133 | $54.36 | $19,116.94 |
| 2015-06-25 | $0.001132 | $0.001526 | $0.001132 | $0.001331 | $63.45 | $22,509.32 |
| 2015-06-26 | $0.001329 | $0.001521 | $0.001151 | $0.001216 | $109.88 | $20,615.80 |
| 2015-06-27 | $0.001215 | $0.001256 | $0.001213 | $0.001255 | $12.84 | $21,335.64 |
| 2015-06-28 | $0.001255 | $0.001564 | $0.001245 | $0.001384 | $30.49 | $23,597.81 |
| 2015-06-29 | $0.001383 | $0.001484 | $0.001382 | $0.001483 | $9.87 | $25,347.11 |
| 2015-06-30 | $0.001483 | $0.001584 | $0.001123 | $0.001123 | $140.23 | $19,244.42 |