Bitcredits BCR
Xếp hạng #?
04:19:17 26/07/2016
Bitcredits (BCR)
Không hoạt động
Lịch sử giá Bitcredits (BCR) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0009946 | $0.0009960 | $0.0009879 | $0.0009920 | $14.18 | $19,652.60 |
| 2015-09-02 | $0.0009923 | $0.0009961 | $0.0009852 | $0.0009953 | $3.12 | $19,732.97 |
| 2015-09-04 | $0.0006936 | $0.0006996 | $0.0006936 | $0.0006981 | $10.27 | $13,681.52 |
| 2015-09-05 | $0.0006975 | $0.0007160 | $0.0006338 | $0.0006346 | $89.07 | $12,439.60 |
| 2015-09-06 | $0.0006346 | $0.0008272 | $0.0006336 | $0.0007459 | $6.74 | $14,647.74 |
| 2015-09-07 | $0.0007459 | $0.0007502 | $0.0006780 | $0.0006795 | $7.11 | $13,342.94 |
| 2015-09-08 | $0.0006788 | $0.0008791 | $0.0006785 | $0.0008770 | $418.26 | $17,222.68 |
| 2015-09-09 | $0.0008770 | $0.001031 | $0.0008325 | $0.0008334 | $292.70 | $16,365.36 |
| 2015-09-10 | $0.0008336 | $0.0009893 | $0.0007861 | $0.0007874 | $224.90 | $15,462.01 |
| 2015-09-11 | $0.0007870 | $0.0008488 | $0.0007865 | $0.0008478 | $2.35 | $16,648.77 |
| 2015-09-12 | $0.0008476 | $0.001054 | $0.0008452 | $0.001032 | $106.22 | $20,275.06 |
| 2015-09-13 | $0.001033 | $0.001626 | $0.0009173 | $0.0009232 | $189.40 | $18,130.16 |
| 2015-09-14 | $0.0009220 | $0.001641 | $0.0009220 | $0.001628 | $8.90 | $31,978.49 |
| 2015-09-15 | $0.001628 | $0.001633 | $0.0009905 | $0.0009929 | $86.91 | $19,499.02 |
| 2015-09-16 | $0.0009926 | $0.0009988 | $0.0009824 | $0.0009896 | $18.64 | $19,432.45 |
| 2015-09-17 | $0.0009897 | $0.0009997 | $0.0009890 | $0.0009997 | $1.94 | $19,631.22 |
| 2015-09-18 | $0.0009997 | $0.001019 | $0.0009997 | $0.001012 | $1.97 | $19,871.31 |
| 2015-09-19 | $0.001004 | $0.001377 | $0.001003 | $0.001375 | $19.35 | $27,002.32 |
| 2015-09-20 | $0.001375 | $0.001380 | $0.001356 | $0.001357 | $28.25 | $26,972.27 |
| 2015-09-21 | $0.001357 | $0.001357 | $0.0009892 | $0.001332 | $70.68 | $26,529.43 |
| 2015-09-22 | $0.001333 | $0.001481 | $0.001151 | $0.001190 | $24.02 | $23,760.99 |
| 2015-09-23 | $0.001190 | $0.001468 | $0.001040 | $0.001467 | $38.12 | $29,363.94 |
| 2015-09-24 | $0.001467 | $0.001481 | $0.001113 | $0.001126 | $30.43 | $22,585.55 |
| 2015-09-25 | $0.001126 | $0.001185 | $0.0009666 | $0.001143 | $343.05 | $22,981.24 |
| 2015-09-26 | $0.001143 | $0.001310 | $0.001050 | $0.001055 | $82.02 | $21,204.49 |
| 2015-09-27 | $0.001055 | $0.001478 | $0.001054 | $0.001057 | $64.79 | $21,243.70 |
| 2015-09-28 | $0.001057 | $0.001085 | $0.001055 | $0.001081 | $4.75 | $21,735.85 |
| 2015-09-29 | $0.0009849 | $0.001176 | $0.0009720 | $0.001164 | $167.75 | $23,397.66 |
| 2015-09-30 | $0.001165 | $0.001240 | $0.001161 | $0.001232 | $3.78 | $24,775.40 |