Bitcredits BCR
Xếp hạng #?
04:19:17 26/07/2016
Bitcredits (BCR)
Không hoạt động
Lịch sử giá Bitcredits (BCR) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0009192 | $0.001117 | $0.0008196 | $0.0009920 | $75.21 | $25,911.90 |
| 2016-03-02 | $0.0009921 | $0.001302 | $0.0009872 | $0.001223 | $378.40 | $31,990.07 |
| 2016-03-03 | $0.001221 | $0.001223 | $0.001128 | $0.001134 | $92.24 | $29,715.97 |
| 2016-03-04 | $0.001134 | $0.001142 | $0.001134 | $0.001142 | $1.14 | $29,935.96 |
| 2016-03-05 | $0.0009084 | $0.001118 | $0.0009063 | $0.001110 | $56.74 | $29,165.28 |
| 2016-03-06 | $0.001110 | $0.001233 | $0.0009731 | $0.001219 | $152.96 | $32,066.61 |
| 2016-03-07 | $0.001219 | $0.001391 | $0.001211 | $0.001231 | $32.44 | $32,443.43 |
| 2016-03-08 | $0.001231 | $0.001825 | $0.001221 | $0.001602 | $777.95 | $42,300.03 |
| 2016-03-09 | $0.001602 | $0.001602 | $0.001341 | $0.001344 | $219.06 | $35,536.29 |
| 2016-03-10 | $0.001344 | $0.001445 | $0.001273 | $0.001389 | $62.36 | $36,786.01 |
| 2016-03-11 | $0.001389 | $0.001412 | $0.0008414 | $0.0008431 | $226.41 | $22,370.74 |
| 2016-03-12 | $0.0008434 | $0.001348 | $0.0008269 | $0.001289 | $55.02 | $34,256.24 |
| 2016-03-13 | $0.001288 | $0.001304 | $0.001284 | $0.001288 | $8.51 | $34,287.37 |
| 2016-03-14 | $0.001288 | $0.001304 | $0.001288 | $0.001303 | $22.85 | $34,752.12 |
| 2016-03-15 | $0.001303 | $0.001309 | $0.001299 | $0.001303 | $0.2606 | $34,790.08 |
| 2016-03-16 | $0.001104 | $0.001412 | $0.0006372 | $0.001355 | $298.94 | $36,213.24 |
| 2016-03-17 | $0.001355 | $0.001365 | $0.0008067 | $0.0008077 | $26.77 | $21,577.16 |
| 2016-03-18 | $0.0008076 | $0.0008076 | $0.0007757 | $0.0007783 | $110.00 | $20,793.10 |
| 2016-03-19 | $0.0007776 | $0.0007809 | $0.0007737 | $0.0007800 | $82.79 | $20,838.55 |
| 2016-03-20 | $0.0008499 | $0.001106 | $0.0007924 | $0.001105 | $151.11 | $29,531.89 |
| 2016-03-21 | $0.001105 | $0.001105 | $0.001047 | $0.001054 | $39.37 | $28,156.56 |
| 2016-03-22 | $0.001054 | $0.001090 | $0.001052 | $0.001066 | $19.62 | $28,477.68 |
| 2016-03-23 | $0.001066 | $0.001248 | $0.0008185 | $0.001095 | $203.27 | $29,258.85 |
| 2016-03-24 | $0.001095 | $0.001254 | $0.0009482 | $0.001241 | $66.58 | $33,149.74 |
| 2016-03-25 | $0.001241 | $0.001248 | $0.001020 | $0.001247 | $39.46 | $33,327.67 |
| 2016-03-26 | $0.001247 | $0.001379 | $0.001245 | $0.001379 | $23.65 | $36,845.87 |
| 2016-03-27 | $0.001379 | $0.001398 | $0.001364 | $0.001396 | $106.96 | $37,287.21 |
| 2016-03-28 | $0.001396 | $0.001666 | $0.001226 | $0.001344 | $259.89 | $35,916.96 |
| 2016-03-29 | $0.001345 | $0.001828 | $0.001345 | $0.001599 | $57.44 | $43,627.44 |
| 2016-03-30 | $0.001599 | $0.001653 | $0.001306 | $0.001415 | $53.35 | $38,672.85 |
| 2016-03-31 | $0.001415 | $0.001879 | $0.001293 | $0.001876 | $416.70 | $51,367.18 |