BitCrystal BTCRY
Xếp hạng #?
03:54:17 23/09/2016
BitCrystal (BTCRY)
Không hoạt động
Lịch sử giá BitCrystal (BTCRY) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.00002091 | $0.00002583 | $0.00001811 | $0.00001812 | $28.05 | $4,437.18 |
| 2015-07-02 | $0.00001812 | $0.00002565 | $0.00001794 | $0.00002554 | $153.63 | $6,253.25 |
| 2015-07-03 | $0.00002555 | $0.00002819 | $0.00002460 | $0.00002464 | $5.04 | $6,033.35 |
| 2015-07-04 | $0.00002464 | $0.00006447 | $0.00001546 | $0.00003133 | $1,417.14 | $7,671.26 |
| 2015-07-05 | $0.00003391 | $0.00005843 | $0.00001822 | $0.00004349 | $2,094.07 | $10,647.88 |
| 2015-07-06 | $0.00004338 | $0.00004372 | $0.00002194 | $0.00003766 | $1,678.69 | $9,221.33 |
| 2015-07-07 | $0.00003766 | $0.00003789 | $0.00002942 | $0.00003460 | $1,666.49 | $8,471.88 |
| 2015-07-08 | $0.00003457 | $0.00003468 | $0.00001344 | $0.00001895 | $869.48 | $4,640.75 |
| 2015-07-09 | $0.00001896 | $0.00001896 | $0.00001351 | $0.00001615 | $113.89 | $3,954.91 |
| 2015-07-10 | $0.00001615 | $0.00001768 | $0.00001613 | $0.00001709 | $22.85 | $4,185.03 |
| 2015-07-11 | $0.00001709 | $0.00002090 | $0.00001701 | $0.00002052 | $0.4490 | $5,023.42 |
| 2015-07-12 | $0.00002052 | $0.00002166 | $0.00001792 | $0.00001866 | $38.70 | $4,567.43 |
| 2015-07-13 | $0.00001865 | $0.00001866 | $0.00001429 | $0.00001752 | $100.39 | $4,290.21 |
| 2015-07-14 | $0.00001752 | $0.00001777 | $0.00001440 | $0.00001726 | $9.38 | $4,226.87 |
| 2015-07-15 | $0.00001728 | $0.00001759 | $0.00001164 | $0.00001429 | $152.46 | $3,498.97 |
| 2015-07-16 | $0.00001430 | $0.00001456 | $0.00001131 | $0.00001390 | $1.22 | $3,404.22 |
| 2015-07-17 | $0.00001390 | $0.00001401 | $0.00001115 | $0.00001397 | $112.90 | $3,421.16 |
| 2015-07-18 | $0.00001397 | $0.00001650 | $0.00001370 | $0.00001649 | $171.01 | $4,038.25 |
| 2015-07-19 | $0.00001649 | $0.00001654 | $0.00001368 | $0.00001642 | $269.19 | $4,019.33 |
| 2015-07-20 | $0.00001641 | $0.00001668 | $0.00001638 | $0.00001664 | $158.24 | $4,073.88 |
| 2015-07-21 | $0.00001661 | $0.00001661 | $0.00001653 | $0.00001655 | $134.45 | $4,051.94 |
| 2015-07-22 | $0.00001655 | $0.00001666 | $0.00001646 | $0.00001663 | $52.88 | $4,072.33 |
| 2015-07-23 | $0.00001664 | $0.00001669 | $0.00001379 | $0.00001380 | $0.1762 | $3,379.24 |
| 2015-07-24 | $0.00001380 | $0.00002022 | $0.00001376 | $0.00002019 | $0.4694 | $4,942.70 |
| 2015-07-25 | $0.00002017 | $0.00002035 | $0.00002003 | $0.00002023 | $0.4463 | $4,951.86 |
| 2015-07-26 | $0.00001755 | $0.00001757 | $0.00001748 | $0.00001756 | $0.3452 | $4,298.63 |
| 2015-07-27 | $0.00001756 | $0.00001787 | $0.00001726 | $0.00001762 | $0.6167 | $4,313.61 |
| 2015-07-28 | $0.00001762 | $0.00001780 | $0.00001762 | $0.00001769 | $0.1769 | $4,330.63 |
| 2015-07-29 | $0.00001449 | $0.00001724 | $0.00001444 | $0.00001448 | $16.22 | $3,545.04 |
| 2015-07-30 | $0.00001448 | $0.00001450 | $0.00001433 | $0.00001439 | $15.54 | $3,523.86 |
| 2015-07-31 | $0.00001423 | $0.00001430 | $0.00001418 | $0.00001423 | $22.38 | $3,484.54 |