BitCrystal BTCRY
Xếp hạng #?
03:54:17 23/09/2016
BitCrystal (BTCRY)
Không hoạt động
Lịch sử giá BitCrystal (BTCRY) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.000002302 | $0.000004394 | $0.000002232 | $0.000004380 | $3.90 | $1,072.40 |
| 2015-06-02 | $0.000004380 | $0.000004528 | $0.000004370 | $0.000004516 | $9.57 | $1,105.65 |
| 2015-06-03 | $0.000004515 | $0.000004538 | $0.000002254 | $0.000002259 | $16.00 | $553.00 |
| 2015-06-04 | $0.000002259 | $0.00001797 | $0.000002248 | $0.00001794 | $5,394.59 | $4,392.99 |
| 2015-06-05 | $0.00001793 | $0.00002245 | $0.00001127 | $0.00001129 | $508.64 | $2,764.43 |
| 2015-06-06 | $0.00001129 | $0.0002204 | $0.000006816 | $0.0001385 | $2,943.20 | $33,911.17 |
| 2015-06-07 | $0.0001385 | $0.0001386 | $0.000009031 | $0.00003346 | $2,470.92 | $8,191.48 |
| 2015-06-08 | $0.00003346 | $0.00006302 | $0.00002464 | $0.00004570 | $6,788.10 | $11,188.20 |
| 2015-06-09 | $0.00004571 | $0.00004801 | $0.00002064 | $0.00002520 | $817.39 | $6,168.54 |
| 2015-06-10 | $0.00002519 | $0.00002978 | $0.00002512 | $0.00002746 | $396.06 | $6,722.67 |
| 2015-06-11 | $0.00002746 | $0.00002991 | $0.00002064 | $0.00002527 | $449.66 | $6,186.27 |
| 2015-06-12 | $0.00002527 | $0.00002528 | $0.00001839 | $0.00002070 | $72.88 | $5,067.59 |
| 2015-06-13 | $0.00002069 | $0.00002321 | $0.00001609 | $0.00001861 | $61.78 | $4,555.51 |
| 2015-06-14 | $0.00001861 | $0.00001890 | $0.00001631 | $0.00001635 | $77.61 | $4,002.48 |
| 2015-06-15 | $0.00001634 | $0.00001903 | $0.00001634 | $0.00001658 | $29.76 | $4,058.70 |
| 2015-06-16 | $0.00001657 | $0.00001919 | $0.00001235 | $0.00001507 | $101.90 | $3,688.56 |
| 2015-06-17 | $0.00001506 | $0.00001799 | $0.00001480 | $0.00001745 | $0.3737 | $4,272.26 |
| 2015-06-18 | $0.00001746 | $0.00001758 | $0.00001465 | $0.00001494 | $2.45 | $3,657.86 |
| 2015-06-19 | $0.00001494 | $0.00001506 | $0.00001463 | $0.00001468 | $18.11 | $3,593.22 |
| 2015-06-20 | $0.00001467 | $0.00002698 | $0.00001203 | $0.00001471 | $78.76 | $3,602.11 |
| 2015-06-21 | $0.00001471 | $0.00001471 | $0.00001451 | $0.00001464 | $14.71 | $3,583.48 |
| 2015-06-22 | $0.00001464 | $0.00001483 | $0.00001222 | $0.00001235 | $32.28 | $3,023.53 |
| 2015-06-23 | $0.00001235 | $0.00001237 | $0.00001216 | $0.00001221 | $11.97 | $2,990.55 |
| 2015-06-24 | $0.00001221 | $0.00002662 | $0.000009626 | $0.00001924 | $30.71 | $4,710.83 |
| 2015-06-25 | $0.00001923 | $0.00001928 | $0.000009679 | $0.00001214 | $22.82 | $2,972.21 |
| 2015-06-26 | $0.00001213 | $0.00002363 | $0.000009666 | $0.00001734 | $32.15 | $4,245.06 |
| 2015-06-27 | $0.00001734 | $0.00003976 | $0.00001095 | $0.00002772 | $453.58 | $6,786.52 |
| 2015-06-28 | $0.00002772 | $0.00003845 | $0.00002567 | $0.00002568 | $2.67 | $6,286.04 |
| 2015-06-29 | $0.00002565 | $0.00002673 | $0.00002554 | $0.00002572 | $89.02 | $6,296.42 |
| 2015-06-30 | $0.00002571 | $0.00002680 | $0.00002561 | $0.00002651 | $91.79 | $6,491.13 |