Bitcredits BCR
Xếp hạng #?
04:19:17 26/07/2016
Bitcredits (BCR)
Không hoạt động
Lịch sử giá Bitcredits (BCR) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0006405 | $0.0006411 | $0.0005395 | $0.0005894 | $13.40 | $10,848.62 |
| 2015-08-02 | $0.0005861 | $0.0005861 | $0.0005380 | $0.0005483 | $22.96 | $10,119.00 |
| 2015-08-03 | $0.0005483 | $0.0008989 | $0.0005474 | $0.0006581 | $129.53 | $12,175.29 |
| 2015-08-04 | $0.0006581 | $0.0007221 | $0.0006581 | $0.0007161 | $5.92 | $13,281.27 |
| 2015-08-05 | $0.0007159 | $0.0007166 | $0.0006173 | $0.0006173 | $13.05 | $11,479.37 |
| 2015-08-06 | $0.0006173 | $0.0006174 | $0.0006126 | $0.0006131 | $28.06 | $11,429.22 |
| 2015-08-07 | $0.0007187 | $0.0008392 | $0.0006366 | $0.0007241 | $26.61 | $13,535.73 |
| 2015-08-08 | $0.0007245 | $0.0007250 | $0.0006754 | $0.0006806 | $7.41 | $12,755.01 |
| 2015-08-09 | $0.0006815 | $0.0006995 | $0.0006798 | $0.0006945 | $8.49 | $13,046.70 |
| 2015-08-10 | $0.0006945 | $0.0006970 | $0.0006026 | $0.0006055 | $27.68 | $11,402.94 |
| 2015-08-11 | $0.0006053 | $0.0006352 | $0.0006048 | $0.0006352 | $0.1588 | $11,990.86 |
| 2015-08-12 | $0.0006354 | $0.0008625 | $0.0006261 | $0.0008524 | $41.99 | $16,135.85 |
| 2015-08-13 | $0.0008524 | $0.0008524 | $0.0008411 | $0.0008447 | $46.23 | $16,031.06 |
| 2015-08-14 | $0.0008452 | $0.0008559 | $0.0007413 | $0.0008502 | $52.36 | $16,178.41 |
| 2015-08-15 | $0.0008497 | $0.001061 | $0.0008489 | $0.001041 | $51.75 | $19,850.87 |
| 2015-08-16 | $0.001042 | $0.001045 | $0.001038 | $0.001044 | $51.90 | $19,913.37 |
| 2015-08-17 | $0.0007963 | $0.001010 | $0.0007945 | $0.001006 | $47.88 | $19,276.59 |
| 2015-08-18 | $0.001006 | $0.001006 | $0.0007034 | $0.0007034 | $43.27 | $13,511.79 |
| 2015-08-19 | $0.0007447 | $0.0009094 | $0.0007402 | $0.0007731 | $55.29 | $14,887.53 |
| 2015-08-20 | $0.0007730 | $0.0008094 | $0.0007730 | $0.0007863 | $2.36 | $15,179.08 |
| 2015-08-21 | $0.0007861 | $0.0008547 | $0.0007740 | $0.0008519 | $11.51 | $16,487.88 |
| 2015-08-22 | $0.0008512 | $0.001032 | $0.0007527 | $0.0007790 | $106.01 | $15,111.73 |
| 2015-08-23 | $0.0007787 | $0.0007865 | $0.0007026 | $0.0007080 | $17.77 | $13,762.41 |
| 2015-08-24 | $0.0007073 | $0.0009926 | $0.0006857 | $0.0009178 | $36.15 | $17,880.11 |
| 2015-08-25 | $0.0009159 | $0.0009390 | $0.0006851 | $0.0006872 | $3.22 | $13,417.77 |
| 2015-08-26 | $0.0006870 | $0.0008433 | $0.0006294 | $0.0006301 | $185.03 | $12,326.96 |
| 2015-08-27 | $0.0006301 | $0.0006399 | $0.0005704 | $0.0006333 | $149.36 | $12,416.36 |
| 2015-08-28 | $0.0006338 | $0.0006839 | $0.0006175 | $0.0006757 | $4.96 | $13,276.69 |
| 2015-08-29 | $0.0006757 | $0.0006810 | $0.0006653 | $0.0006668 | $1.46 | $13,124.58 |
| 2015-08-30 | $0.0007210 | $0.0008662 | $0.0007156 | $0.0008659 | $9.74 | $17,087.48 |
| 2015-08-31 | $0.0008670 | $0.0008749 | $0.0008562 | $0.0008744 | $9.61 | $17,283.96 |