BitCrystal BTCRY
Xếp hạng #?
03:54:17 23/09/2016
BitCrystal (BTCRY)
Không hoạt động
Lịch sử giá BitCrystal (BTCRY) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.000009813 | $0.00001484 | $0.000009681 | $0.00001482 | $174.40 | $3,277.91 |
| 2015-04-02 | $0.00001481 | $0.00001510 | $0.00001256 | $0.00001263 | $18.27 | $2,794.13 |
| 2015-04-03 | $0.00001264 | $0.00001535 | $0.00001259 | $0.00001272 | $25.82 | $2,812.20 |
| 2015-04-04 | $0.00001271 | $0.00001276 | $0.00001009 | $0.00001015 | $40.88 | $2,244.29 |
| 2015-04-05 | $0.00001015 | $0.00001292 | $0.00001012 | $0.00001042 | $16.83 | $2,305.36 |
| 2015-04-06 | $0.00001043 | $0.00001294 | $0.00001019 | $0.00001022 | $105.67 | $2,260.20 |
| 2015-04-07 | $0.00001021 | $0.00001278 | $0.000007566 | $0.00001266 | $80.74 | $2,799.68 |
| 2015-04-08 | $0.00001265 | $0.00001269 | $0.000009769 | $0.000009801 | $7.26 | $2,167.56 |
| 2015-04-09 | $0.000009790 | $0.000009844 | $0.000004835 | $0.000009747 | $9.92 | $2,155.66 |
| 2015-04-10 | $0.000009748 | $0.000009748 | $0.000004692 | $0.000007082 | $116.91 | $1,566.28 |
| 2015-04-11 | $0.000007080 | $0.000007186 | $0.000007025 | $0.000007068 | $5.49 | $1,563.21 |
| 2015-04-12 | $0.000004729 | $0.000004813 | $0.000004724 | $0.000004807 | $6.36 | $1,063.17 |
| 2015-04-13 | $0.000004803 | $0.000004823 | $0.000004440 | $0.000004492 | $23.91 | $993.39 |
| 2015-04-14 | $0.000004495 | $0.000006338 | $0.000004368 | $0.000005158 | $34.26 | $1,140.79 |
| 2015-04-15 | $0.000005156 | $0.000006715 | $0.000004388 | $0.000006715 | $48.37 | $1,485.07 |
| 2015-04-16 | $0.000006718 | $0.000006890 | $0.000006718 | $0.000006857 | $14.23 | $1,516.52 |
| 2015-04-17 | $0.000006857 | $0.000006867 | $0.000006658 | $0.000006688 | $8.53 | $1,479.19 |
| 2015-04-18 | $0.000006712 | $0.000006723 | $0.000006626 | $0.000006701 | $0.1661 | $1,481.91 |
| 2015-04-19 | $0.000006704 | $0.000009047 | $0.000006700 | $0.000008904 | $31.59 | $1,969.22 |
| 2015-04-20 | $0.000008904 | $0.000009004 | $0.000004475 | $0.000004493 | $14.20 | $993.57 |
| 2015-04-21 | $0.000004492 | $0.000007058 | $0.000004489 | $0.000007058 | $122.56 | $1,560.95 |
| 2015-04-22 | $0.000007068 | $0.00001179 | $0.000004678 | $0.000004683 | $42.75 | $1,035.81 |
| 2015-04-23 | $0.000004681 | $0.000009459 | $0.000004668 | $0.000009458 | $7.44 | $2,091.83 |
| 2015-04-24 | $0.000009439 | $0.00001156 | $0.000009197 | $0.00001156 | $51.77 | $2,557.37 |
| 2015-04-25 | $0.00001156 | $0.00001391 | $0.000006793 | $0.000006795 | $36.56 | $1,502.68 |
| 2015-04-26 | $0.000006795 | $0.00001755 | $0.000006618 | $0.00001536 | $109.37 | $3,397.06 |
| 2015-04-27 | $0.00001536 | $0.00001544 | $0.000006702 | $0.00001376 | $173.31 | $3,044.64 |
| 2015-04-28 | $0.00001374 | $0.00001377 | $0.000006705 | $0.000009034 | $137.95 | $1,999.45 |
| 2015-04-29 | $0.000009024 | $0.00001128 | $0.000006703 | $0.000006780 | $267.80 | $1,500.59 |
| 2015-04-30 | $0.000006771 | $0.000009524 | $0.000006765 | $0.000007084 | $204.43 | $1,567.99 |