Bitcredits BCR
Xếp hạng #?
04:19:17 26/07/2016
Bitcredits (BCR)
Không hoạt động
Lịch sử giá Bitcredits (BCR) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.001483 | $0.001613 | $0.001467 | $0.001608 | $3.96 | $48,684.68 |
| 2016-06-02 | $0.001605 | $0.001615 | $0.001543 | $0.001549 | $10.08 | $46,976.63 |
| 2016-06-03 | $0.001549 | $0.002159 | $0.001476 | $0.001485 | $80.67 | $45,095.49 |
| 2016-06-04 | $0.001486 | $0.002842 | $0.001483 | $0.002046 | $273.65 | $62,182.63 |
| 2016-06-05 | $0.002045 | $0.002078 | $0.001895 | $0.001915 | $0.6497 | $58,251.18 |
| 2016-06-06 | $0.001915 | $0.001934 | $0.001913 | $0.001934 | $0.6561 | $58,834.95 |
| 2016-06-07 | $0.002509 | $0.002510 | $0.001714 | $0.001741 | $24.97 | $53,170.07 |
| 2016-06-08 | $0.001741 | $0.001749 | $0.001721 | $0.001745 | $44.57 | $53,421.94 |
| 2016-06-09 | $0.001745 | $0.001747 | $0.001713 | $0.001724 | $97.37 | $52,883.20 |
| 2016-06-10 | $0.001724 | $0.001737 | $0.001504 | $0.001519 | $335.74 | $46,693.95 |
| 2016-06-11 | $0.001519 | $0.001591 | $0.001519 | $0.001591 | $19.71 | $48,967.90 |
| 2016-06-12 | $0.001590 | $0.001708 | $0.001476 | $0.001540 | $298.54 | $47,466.99 |
| 2016-06-13 | $0.001541 | $0.001793 | $0.001522 | $0.001620 | $36.61 | $50,012.79 |
| 2016-06-14 | $0.001620 | $0.002105 | $0.001576 | $0.001584 | $32.51 | $48,988.30 |
| 2016-06-15 | $0.001584 | $0.001608 | $0.001554 | $0.001603 | $5.89 | $49,648.52 |
| 2016-06-16 | $0.001604 | $0.001737 | $0.001604 | $0.001647 | $415.15 | $51,091.95 |
| 2016-06-17 | $0.001648 | $0.001760 | $0.001433 | $0.001469 | $48.11 | $45,616.45 |
| 2016-06-18 | $0.001468 | $0.001643 | $0.001439 | $0.001483 | $19.01 | $46,110.62 |
| 2016-06-19 | $0.001482 | $0.001533 | $0.001461 | $0.001527 | $47.93 | $47,547.48 |
| 2016-06-20 | $0.001528 | $0.001528 | $0.001399 | $0.001401 | $12.51 | $43,693.86 |
| 2016-06-21 | $0.001401 | $0.001401 | $0.001131 | $0.001179 | $8.10 | $36,818.15 |
| 2016-06-22 | $0.001180 | $0.001201 | $0.001046 | $0.001047 | $13.08 | $32,753.17 |
| 2016-06-23 | $0.001061 | $0.001108 | $0.0009894 | $0.001098 | $183.94 | $34,393.02 |
| 2016-06-24 | $0.001098 | $0.001200 | $0.001098 | $0.001174 | $135.99 | $36,822.59 |
| 2016-06-25 | $0.001171 | $0.001217 | $0.001138 | $0.001171 | $64.36 | $36,788.11 |
| 2016-06-26 | $0.001171 | $0.001172 | $0.001086 | $0.001109 | $8.65 | $34,882.74 |
| 2016-06-27 | $0.001108 | $0.001145 | $0.0008556 | $0.001039 | $297.09 | $32,718.48 |
| 2016-06-28 | $0.001048 | $0.001280 | $0.001020 | $0.001042 | $83.10 | $32,866.96 |
| 2016-06-29 | $0.001042 | $0.001085 | $0.0009691 | $0.001011 | $13.14 | $31,937.46 |
| 2016-06-30 | $0.001011 | $0.001081 | $0.001006 | $0.001065 | $14.90 | $33,699.03 |