Bitcredits BCR
Xếp hạng #?
04:19:17 26/07/2016
Bitcredits (BCR)
Không hoạt động
Lịch sử giá Bitcredits (BCR) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.001179 | $0.001240 | $0.001178 | $0.001238 | $2.81 | $35,580.02 |
| 2016-05-02 | $0.001238 | $0.001264 | $0.001109 | $0.001258 | $32.04 | $36,231.87 |
| 2016-05-03 | $0.001258 | $0.001259 | $0.001110 | $0.001144 | $38.39 | $32,994.15 |
| 2016-05-04 | $0.001144 | $0.001346 | $0.001124 | $0.001251 | $37.79 | $36,145.23 |
| 2016-05-05 | $0.001251 | $0.001433 | $0.001251 | $0.001322 | $8.23 | $38,258.67 |
| 2016-05-06 | $0.001322 | $0.002314 | $0.001242 | $0.002115 | $3,157.42 | $61,336.93 |
| 2016-05-07 | $0.002114 | $0.002468 | $0.001940 | $0.002384 | $461.47 | $69,271.39 |
| 2016-05-08 | $0.002384 | $0.002932 | $0.002283 | $0.002747 | $1,228.25 | $79,972.27 |
| 2016-05-09 | $0.002747 | $0.003068 | $0.002667 | $0.003067 | $311.58 | $89,422.60 |
| 2016-05-10 | $0.003067 | $0.003076 | $0.002290 | $0.002361 | $98.07 | $68,974.50 |
| 2016-05-11 | $0.002363 | $0.003035 | $0.002363 | $0.002585 | $101.56 | $75,623.59 |
| 2016-05-12 | $0.002585 | $0.002630 | $0.002582 | $0.002628 | $9.53 | $77,050.98 |
| 2016-05-13 | $0.002629 | $0.002630 | $0.001812 | $0.002069 | $334.57 | $60,761.80 |
| 2016-05-14 | $0.002069 | $0.002074 | $0.001528 | $0.001955 | $61.29 | $57,525.03 |
| 2016-05-15 | $0.001955 | $0.001956 | $0.001559 | $0.001899 | $56.61 | $55,992.35 |
| 2016-05-16 | $0.001899 | $0.001902 | $0.001558 | $0.001599 | $42.83 | $47,242.24 |
| 2016-05-17 | $0.001599 | $0.001600 | $0.001565 | $0.001566 | $51.75 | $46,353.62 |
| 2016-05-18 | $0.001566 | $0.001866 | $0.001560 | $0.001560 | $66.00 | $46,266.62 |
| 2016-05-19 | $0.001559 | $0.001841 | $0.001543 | $0.001798 | $105.35 | $53,453.01 |
| 2016-05-20 | $0.001794 | $0.001806 | $0.001608 | $0.001615 | $41.27 | $48,085.31 |
| 2016-05-21 | $0.001616 | $0.001628 | $0.001616 | $0.001627 | $4.97 | $48,509.43 |
| 2016-05-22 | $0.001627 | $0.002187 | $0.001607 | $0.001758 | $6.46 | $52,496.12 |
| 2016-05-23 | $0.001757 | $0.001774 | $0.001755 | $0.001772 | $0.2397 | $52,992.79 |
| 2016-05-24 | $0.002168 | $0.002181 | $0.001602 | $0.001936 | $589.30 | $57,976.59 |
| 2016-05-25 | $0.001936 | $0.001953 | $0.001692 | $0.001695 | $0.9800 | $50,831.49 |
| 2016-05-26 | $0.001695 | $0.001710 | $0.001689 | $0.001707 | $0.2960 | $51,238.33 |
| 2016-05-27 | $0.001493 | $0.001631 | $0.001412 | $0.001630 | $233.21 | $49,006.20 |
| 2016-05-28 | $0.001629 | $0.001867 | $0.001626 | $0.001857 | $0.5458 | $55,904.51 |
| 2016-05-29 | $0.001855 | $0.001939 | $0.001807 | $0.001840 | $9.72 | $55,430.24 |
| 2016-05-30 | $0.001842 | $0.001879 | $0.001189 | $0.001326 | $236.48 | $40,016.78 |
| 2016-05-31 | $0.001324 | $0.001891 | $0.001324 | $0.001483 | $56.89 | $44,815.84 |