BitCrystal BTCRY
Xếp hạng #?
03:54:17 23/09/2016
BitCrystal (BTCRY)
Không hoạt động
Lịch sử giá BitCrystal (BTCRY) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.000004167 | $0.000004182 | $0.000004158 | $0.000004178 | $8.12 | $1,022.95 |
| 2016-04-02 | $0.000004180 | $0.000008423 | $0.000004180 | $0.000004208 | $13.31 | $1,030.29 |
| 2016-04-03 | $0.000004209 | $0.000004216 | $0.000004197 | $0.000004209 | $2.22 | $1,030.39 |
| 2016-04-04 | $0.000004209 | $0.000004223 | $0.000004196 | $0.000004215 | $4.80 | $1,031.91 |
| 2016-04-05 | $0.000004214 | $0.000004243 | $0.000004206 | $0.000004240 | $0.7919 | $1,038.06 |
| 2016-04-06 | $0.000004240 | $0.000008488 | $0.000004231 | $0.000004233 | $2.38 | $1,036.24 |
| 2016-04-07 | $0.000004234 | $0.000008427 | $0.000004205 | $0.000004226 | $2.85 | $1,034.75 |
| 2016-04-08 | $0.000004227 | $0.000008490 | $0.000004196 | $0.000004202 | $0.1664 | $1,028.90 |
| 2016-04-09 | $0.000004203 | $0.000008391 | $0.000004165 | $0.000004193 | $31.28 | $1,026.67 |
| 2016-04-10 | $0.000004194 | $0.000008449 | $0.000004193 | $0.000008430 | $0.3541 | $2,063.97 |
| 2016-04-11 | $0.000008431 | $0.000008455 | $0.000008411 | $0.000008438 | $0.04227 | $2,065.78 |
| 2016-04-13 | $0.000008461 | $0.000008501 | $0.000008458 | $0.000008475 | $0.8475 | $2,074.98 |
| 2016-04-14 | $0.000008475 | $0.000008507 | $0.000008460 | $0.000008475 | $0.8475 | $2,074.94 |
| 2016-04-15 | $0.000004296 | $0.000008599 | $0.000004295 | $0.000008595 | $0.1309 | $2,104.31 |
| 2016-04-16 | $0.000008594 | $0.000008652 | $0.000008580 | $0.000008609 | $0.08609 | $2,107.84 |
| 2016-04-17 | $0.000008610 | $0.000008610 | $0.000008522 | $0.000008545 | $0.4209 | $2,092.15 |
| 2016-04-18 | $0.000008548 | $0.000008585 | $0.000004271 | $0.000004285 | $0.4157 | $1,049.15 |
| 2016-04-19 | $0.000004286 | $0.000004360 | $0.000004281 | $0.000004356 | $4.84 | $1,066.36 |
| 2016-04-20 | $0.000004355 | $0.000008726 | $0.000004344 | $0.000004414 | $0.8388 | $1,080.58 |
| 2016-04-21 | $0.000004414 | $0.000004505 | $0.000004410 | $0.000004493 | $22.53 | $1,100.02 |
| 2016-04-22 | $0.000004494 | $0.000004498 | $0.000004442 | $0.000004467 | $0.06900 | $1,093.78 |
| 2016-04-23 | $0.000004459 | $0.000004502 | $0.000004443 | $0.000004501 | $0.07695 | $1,102.08 |
| 2016-04-24 | $0.000004503 | $0.000004503 | $0.000004503 | $0.000004503 | $0.07697 | $1,102.42 |
| 2016-04-25 | $0.000009176 | $0.000009228 | $0.000004602 | $0.000004623 | $1.43 | $1,131.83 |
| 2016-04-26 | $0.000004614 | $0.000009359 | $0.000004614 | $0.000009324 | $0.3912 | $2,282.67 |
| 2016-04-27 | $0.000009322 | $0.000009342 | $0.000009298 | $0.000009329 | $0.2794 | $2,284.00 |
| 2016-04-28 | $0.000004414 | $0.000004496 | $0.000004411 | $0.000004491 | $0.3121 | $1,099.41 |
| 2016-04-29 | $0.000004490 | $0.000004554 | $0.000004460 | $0.000004552 | $0.09220 | $1,114.52 |
| 2016-04-30 | $0.000004551 | $0.000004556 | $0.000004534 | $0.000004535 | $0.09184 | $1,110.18 |