Bitcredits BCR
Xếp hạng #?
04:19:17 26/07/2016
Bitcredits (BCR)
Không hoạt động
Lịch sử giá Bitcredits (BCR) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.001124 | $0.001336 | $0.001096 | $0.001104 | $20.15 | $18,968.83 |
| 2015-07-02 | $0.001104 | $0.001501 | $0.001102 | $0.001167 | $7.65 | $20,102.72 |
| 2015-07-03 | $0.001167 | $0.001285 | $0.001159 | $0.001284 | $79.18 | $22,170.33 |
| 2015-07-04 | $0.001285 | $0.001310 | $0.001275 | $0.001307 | $39.01 | $22,626.51 |
| 2015-07-05 | $0.001307 | $0.001360 | $0.001123 | $0.001360 | $290.14 | $23,589.84 |
| 2015-07-06 | $0.001356 | $0.001357 | $0.001076 | $0.001076 | $61.72 | $18,714.89 |
| 2015-07-07 | $0.001076 | $0.001096 | $0.001059 | $0.001065 | $71.10 | $18,567.42 |
| 2015-07-08 | $0.001064 | $0.001097 | $0.0004042 | $0.001080 | $322.51 | $18,877.36 |
| 2015-07-09 | $0.001081 | $0.001081 | $0.0007835 | $0.0007835 | $29.86 | $13,693.88 |
| 2015-07-10 | $0.0007832 | $0.0009571 | $0.0007822 | $0.0009544 | $26.86 | $16,704.52 |
| 2015-07-11 | $0.0009543 | $0.0010000 | $0.0009498 | $0.0009673 | $15.17 | $16,948.94 |
| 2015-07-12 | $0.0009673 | $0.0009984 | $0.0008376 | $0.0008580 | $150.37 | $15,034.00 |
| 2015-07-13 | $0.0008579 | $0.0008582 | $0.0005620 | $0.0006863 | $162.70 | $12,049.52 |
| 2015-07-14 | $0.0006863 | $0.0009891 | $0.0005904 | $0.0006014 | $178.46 | $10,574.37 |
| 2015-07-15 | $0.0006020 | $0.0008675 | $0.0006020 | $0.0006145 | $87.53 | $10,832.25 |
| 2015-07-16 | $0.0006150 | $0.0006260 | $0.0005917 | $0.0005979 | $26.02 | $10,564.64 |
| 2015-07-17 | $0.0005979 | $0.0009922 | $0.0005756 | $0.0009893 | $63.14 | $17,526.13 |
| 2015-07-18 | $0.0009888 | $0.0009916 | $0.0009856 | $0.0009883 | $1.42 | $17,515.99 |
| 2015-07-19 | $0.0005935 | $0.0007124 | $0.0005658 | $0.0005664 | $46.93 | $10,085.40 |
| 2015-07-20 | $0.0005661 | $0.0006193 | $0.0004736 | $0.0006193 | $70.15 | $11,056.13 |
| 2015-07-21 | $0.0006191 | $0.0006228 | $0.0004710 | $0.0004717 | $1.01 | $8,441.54 |
| 2015-07-22 | $0.0004717 | $0.0004748 | $0.0004692 | $0.0004740 | $1.01 | $8,500.44 |
| 2015-07-23 | $0.0005513 | $0.0005519 | $0.0005487 | $0.0005493 | $2.23 | $9,882.28 |
| 2015-07-24 | $0.0005492 | $0.0005517 | $0.0004429 | $0.0004816 | $46.75 | $8,685.87 |
| 2015-07-25 | $0.0004812 | $0.0007501 | $0.0004777 | $0.0007448 | $38.14 | $13,466.25 |
| 2015-07-26 | $0.0007448 | $0.0007473 | $0.0007338 | $0.0007405 | $24.45 | $13,421.59 |
| 2015-07-27 | $0.0007404 | $0.0007424 | $0.0004689 | $0.0006607 | $144.90 | $12,006.24 |
| 2015-07-28 | $0.0006607 | $0.001464 | $0.0005729 | $0.001292 | $116.63 | $23,546.86 |
| 2015-07-29 | $0.001293 | $0.001293 | $0.0004593 | $0.0004605 | $145.59 | $8,409.86 |
| 2015-07-30 | $0.0004604 | $0.0006752 | $0.0004583 | $0.0004951 | $291.80 | $9,066.67 |
| 2015-07-31 | $0.0004948 | $0.0006529 | $0.0004893 | $0.0006405 | $125.59 | $11,758.99 |