Bitcredits BCR
Xếp hạng #?
04:19:17 26/07/2016
Bitcredits (BCR)
Không hoạt động
Lịch sử giá Bitcredits (BCR) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.0006932 | $0.001363 | $0.0006927 | $0.001363 | $46.95 | $32,235.73 |
| 2016-01-02 | $0.001364 | $0.001369 | $0.001093 | $0.001096 | $10.81 | $25,979.05 |
| 2016-01-03 | $0.001097 | $0.001097 | $0.0007220 | $0.0007310 | $6.23 | $17,357.15 |
| 2016-01-04 | $0.0007310 | $0.0008256 | $0.0007294 | $0.0008229 | $444.52 | $19,576.79 |
| 2016-01-05 | $0.0008229 | $0.0009790 | $0.0008227 | $0.0008639 | $217.10 | $20,576.80 |
| 2016-01-06 | $0.0008639 | $0.0009876 | $0.0008570 | $0.0009852 | $102.16 | $23,527.10 |
| 2016-01-07 | $0.0009847 | $0.0009864 | $0.0007311 | $0.0007375 | $275.95 | $17,642.80 |
| 2016-01-08 | $0.0007375 | $0.0009323 | $0.0007264 | $0.0007934 | $13.16 | $18,980.64 |
| 2016-01-09 | $0.0007932 | $0.0007956 | $0.0007241 | $0.0007520 | $17.84 | $17,989.89 |
| 2016-01-10 | $0.0007530 | $0.0008372 | $0.0006737 | $0.0008372 | $57.65 | $20,029.26 |
| 2016-01-11 | $0.0008391 | $0.0008481 | $0.0008027 | $0.0008476 | $32.55 | $20,430.52 |
| 2016-01-12 | $0.0008471 | $0.0008471 | $0.0007662 | $0.0007999 | $12.11 | $19,316.04 |
| 2016-01-13 | $0.0007930 | $0.0007930 | $0.0006475 | $0.0006572 | $159.96 | $15,890.52 |
| 2016-01-14 | $0.0006572 | $0.0007264 | $0.0006503 | $0.0006800 | $11.66 | $16,465.78 |
| 2016-01-15 | $0.0006798 | $0.0006798 | $0.0005851 | $0.0005851 | $2.09 | $14,194.40 |
| 2016-01-16 | $0.0005829 | $0.0006444 | $0.0005359 | $0.0006397 | $59.97 | $15,549.94 |
| 2016-01-17 | $0.0006394 | $0.0006451 | $0.0006272 | $0.0006316 | $1.10 | $15,380.86 |
| 2016-01-18 | $0.0006308 | $0.0006714 | $0.0005662 | $0.0005688 | $30.30 | $13,867.01 |
| 2016-01-19 | $0.0005689 | $0.0005700 | $0.0005571 | $0.0005571 | $8.48 | $13,602.60 |
| 2016-01-20 | $0.0006052 | $0.0006366 | $0.0005345 | $0.0005673 | $37.19 | $13,880.90 |
| 2016-01-21 | $0.0005665 | $0.0006265 | $0.0005491 | $0.0005766 | $11.24 | $14,129.68 |
| 2016-01-22 | $0.0005785 | $0.0006332 | $0.0005551 | $0.0006196 | $53.77 | $15,212.66 |
| 2016-01-23 | $0.0006196 | $0.0006470 | $0.0005615 | $0.0006437 | $177.93 | $15,832.56 |
| 2016-01-24 | $0.0006442 | $0.0009936 | $0.0006435 | $0.0009233 | $82.96 | $22,754.44 |
| 2016-01-25 | $0.0009228 | $0.001377 | $0.0007253 | $0.001371 | $715.13 | $33,854.03 |
| 2016-01-26 | $0.001372 | $0.001457 | $0.001122 | $0.001126 | $592.81 | $27,860.86 |
| 2016-01-27 | $0.001125 | $0.001191 | $0.001124 | $0.001166 | $12.90 | $28,882.09 |
| 2016-01-28 | $0.001165 | $0.001528 | $0.001091 | $0.001270 | $245.51 | $31,532.40 |
| 2016-01-29 | $0.001270 | $0.001413 | $0.001221 | $0.001273 | $31.87 | $31,653.27 |
| 2016-01-30 | $0.001271 | $0.001276 | $0.001261 | $0.001267 | $1.27 | $31,567.76 |
| 2016-01-31 | $0.001267 | $0.001427 | $0.001070 | $0.001073 | $467.01 | $26,758.72 |