Bitcredits BCR
Xếp hạng #?
04:19:17 26/07/2016
Bitcredits (BCR)
Không hoạt động
Lịch sử giá Bitcredits (BCR) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0004528 | $0.0004543 | $0.0003958 | $0.0004023 | $68.74 | $9,090.91 |
| 2015-12-02 | $0.0004024 | $0.0004057 | $0.0003879 | $0.0004019 | $5.04 | $9,082.84 |
| 2015-12-03 | $0.0004023 | $0.0004147 | $0.0004003 | $0.0004081 | $2.28 | $9,241.86 |
| 2015-12-04 | $0.0004080 | $0.0006067 | $0.0004020 | $0.0006065 | $3.21 | $13,762.35 |
| 2015-12-05 | $0.0006065 | $0.0006309 | $0.0005953 | $0.0006300 | $2.91 | $14,315.37 |
| 2015-12-06 | $0.0006301 | $0.0009716 | $0.0006119 | $0.0009438 | $37.65 | $21,478.99 |
| 2015-12-07 | $0.0009370 | $0.0009500 | $0.0006671 | $0.0008942 | $11.72 | $20,383.20 |
| 2015-12-08 | $0.0008939 | $0.0008983 | $0.0008813 | $0.0008940 | $11.72 | $20,409.40 |
| 2015-12-09 | $0.0009256 | $0.001044 | $0.0004754 | $0.0004882 | $132.46 | $11,159.14 |
| 2015-12-10 | $0.0004885 | $0.0004908 | $0.0004817 | $0.0004848 | $10.26 | $11,092.15 |
| 2015-12-11 | $0.0009620 | $0.002158 | $0.0005125 | $0.002118 | $77.10 | $48,581.17 |
| 2015-12-12 | $0.002124 | $0.002199 | $0.0005365 | $0.002088 | $222.06 | $47,965.93 |
| 2015-12-13 | $0.002084 | $0.002108 | $0.001176 | $0.001177 | $304.66 | $27,066.45 |
| 2015-12-14 | $0.001174 | $0.001923 | $0.0008528 | $0.0008528 | $17.77 | $19,608.27 |
| 2015-12-15 | $0.0008528 | $0.0008740 | $0.0007628 | $0.0007864 | $27.00 | $18,080.75 |
| 2015-12-16 | $0.0007864 | $0.001027 | $0.0007662 | $0.001019 | $33.19 | $23,468.95 |
| 2015-12-17 | $0.001019 | $0.001022 | $0.0008182 | $0.0008214 | $2.05 | $18,938.58 |
| 2015-12-18 | $0.0008209 | $0.001391 | $0.0008190 | $0.001391 | $138.43 | $32,098.62 |
| 2015-12-19 | $0.001391 | $0.001666 | $0.001387 | $0.001654 | $204.32 | $38,218.11 |
| 2015-12-20 | $0.001655 | $0.001656 | $0.001412 | $0.001593 | $165.64 | $36,858.29 |
| 2015-12-21 | $0.001594 | $0.001740 | $0.0009761 | $0.0009824 | $59.03 | $22,776.46 |
| 2015-12-22 | $0.0009826 | $0.001651 | $0.0007841 | $0.0007871 | $60.75 | $18,280.28 |
| 2015-12-23 | $0.0007858 | $0.001538 | $0.0007858 | $0.001530 | $0.4284 | $35,593.95 |
| 2015-12-24 | $0.001531 | $0.001586 | $0.0008056 | $0.0008101 | $30.44 | $18,886.43 |
| 2015-12-25 | $0.0008099 | $0.0008348 | $0.0007781 | $0.0008338 | $29.72 | $19,470.35 |
| 2015-12-26 | $0.0008340 | $0.001269 | $0.0007640 | $0.0007940 | $29.18 | $18,576.69 |
| 2015-12-27 | $0.0007928 | $0.0007974 | $0.0007389 | $0.0007389 | $33.77 | $17,320.60 |
| 2015-12-28 | $0.0007399 | $0.0009218 | $0.0007156 | $0.0007222 | $23.66 | $16,957.39 |
| 2015-12-29 | $0.0007221 | $0.0008601 | $0.0007193 | $0.0007696 | $15.41 | $18,103.45 |
| 2015-12-30 | $0.0007707 | $0.0008069 | $0.0007218 | $0.0007291 | $28.43 | $17,183.31 |
| 2015-12-31 | $0.0007295 | $0.0007366 | $0.0006836 | $0.0006932 | $218.57 | $16,369.10 |