Bitcredits BCR
Xếp hạng #?
04:19:17 26/07/2016
Bitcredits (BCR)
Không hoạt động
Lịch sử giá Bitcredits (BCR) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.001875 | $0.001879 | $0.001531 | $0.001533 | $118.85 | $42,064.93 |
| 2016-04-02 | $0.001534 | $0.001681 | $0.001310 | $0.001540 | $517.13 | $42,318.56 |
| 2016-04-03 | $0.001540 | $0.001642 | $0.001535 | $0.001545 | $49.25 | $42,506.26 |
| 2016-04-04 | $0.001545 | $0.001833 | $0.001541 | $0.001833 | $176.82 | $50,539.56 |
| 2016-04-05 | $0.001833 | $0.001844 | $0.001819 | $0.001823 | $1.49 | $50,334.04 |
| 2016-04-06 | $0.001823 | $0.001832 | $0.001818 | $0.001828 | $8.34 | $50,564.65 |
| 2016-04-07 | $0.001829 | $0.001885 | $0.001588 | $0.001589 | $273.66 | $44,028.36 |
| 2016-04-08 | $0.001590 | $0.001612 | $0.001578 | $0.001580 | $42.69 | $43,860.47 |
| 2016-04-09 | $0.001581 | $0.001589 | $0.001434 | $0.001589 | $44.92 | $44,192.40 |
| 2016-04-10 | $0.001590 | $0.001630 | $0.001408 | $0.001408 | $105.34 | $39,203.45 |
| 2016-04-11 | $0.001408 | $0.001428 | $0.001405 | $0.001428 | $25.04 | $39,813.86 |
| 2016-04-12 | $0.001428 | $0.001444 | $0.001423 | $0.001425 | $77.45 | $39,790.18 |
| 2016-04-13 | $0.001424 | $0.001444 | $0.001415 | $0.001415 | $96.98 | $39,581.85 |
| 2016-04-14 | $0.001415 | $0.001515 | $0.001029 | $0.001514 | $386.58 | $42,410.75 |
| 2016-04-15 | $0.001515 | $0.001593 | $0.001322 | $0.001461 | $85.68 | $40,990.71 |
| 2016-04-16 | $0.001461 | $0.001488 | $0.001292 | $0.001369 | $13.00 | $38,455.54 |
| 2016-04-17 | $0.001369 | $0.001372 | $0.001193 | $0.001286 | $101.36 | $36,194.12 |
| 2016-04-18 | $0.001286 | $0.001502 | $0.001226 | $0.001500 | $101.87 | $42,278.39 |
| 2016-04-19 | $0.001500 | $0.001509 | $0.001320 | $0.001507 | $44.18 | $42,555.75 |
| 2016-04-20 | $0.001507 | $0.001509 | $0.001353 | $0.001412 | $23.28 | $39,946.88 |
| 2016-04-21 | $0.001412 | $0.001550 | $0.001328 | $0.001546 | $190.24 | $43,781.61 |
| 2016-04-22 | $0.001546 | $0.001978 | $0.001442 | $0.001444 | $160.03 | $40,958.83 |
| 2016-04-23 | $0.001444 | $0.002054 | $0.001441 | $0.001774 | $490.41 | $50,388.52 |
| 2016-04-24 | $0.001774 | $0.001807 | $0.001604 | $0.001702 | $89.67 | $48,418.34 |
| 2016-04-25 | $0.001701 | $0.001704 | $0.001313 | $0.001318 | $301.20 | $37,548.30 |
| 2016-04-26 | $0.001315 | $0.001459 | $0.001315 | $0.001357 | $46.06 | $38,716.61 |
| 2016-04-27 | $0.001356 | $0.001377 | $0.001266 | $0.001266 | $120.02 | $36,180.27 |
| 2016-04-28 | $0.001267 | $0.001417 | $0.001217 | $0.001266 | $44.02 | $36,249.72 |
| 2016-04-29 | $0.001343 | $0.001362 | $0.001334 | $0.001361 | $41.88 | $39,022.53 |
| 2016-04-30 | $0.001271 | $0.001286 | $0.001177 | $0.001179 | $8.23 | $33,845.78 |