Bitcurrency BTCR
Xếp hạng #?
10:41:35 31/10/2018
Bitcurrency (BTCR)
Không hoạt động
Lịch sử giá Bitcurrency (BTCR) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0001715 | $0.0002053 | $0.0001706 | $0.0002053 | $3.91 | $32,913.88 |
| 2017-04-02 | $0.0002053 | $0.0002059 | $0.0001731 | $0.0001763 | $0.5572 | $28,276.33 |
| 2017-04-03 | $0.0001765 | $0.0001843 | $0.0001765 | $0.0001830 | $0.1830 | $29,376.45 |
| 2017-04-04 | $0.0001833 | $0.0001846 | $0.0001832 | $0.0001844 | $0.1844 | $29,594.11 |
| 2017-04-06 | $0.0001855 | $0.0001901 | $0.0001845 | $0.0001892 | $0.9461 | $30,411.60 |
| 2017-04-07 | $0.0001886 | $0.0001889 | $0.0001861 | $0.0001876 | $0.9382 | $30,157.53 |
| 2017-04-08 | $0.0001763 | $0.0002232 | $0.0001756 | $0.0001882 | $1.80 | $30,243.72 |
| 2017-04-09 | $0.0001883 | $0.0002275 | $0.0001881 | $0.0002257 | $3.52 | $36,278.46 |
| 2017-04-10 | $0.0002256 | $0.0002262 | $0.0002240 | $0.0002259 | $0.2259 | $36,307.59 |
| 2017-04-11 | $0.0002406 | $0.0002416 | $0.0002404 | $0.0002410 | $43.83 | $38,752.97 |
| 2017-04-12 | $0.0002410 | $0.0002414 | $0.0002394 | $0.0002401 | $0.9034 | $38,627.78 |
| 2017-04-13 | $0.0002402 | $0.0002412 | $0.0002313 | $0.0002325 | $0.2326 | $37,414.54 |
| 2017-04-14 | $0.0002339 | $0.0002453 | $0.0002332 | $0.0002452 | $20.34 | $39,461.30 |
| 2017-04-15 | $0.0002451 | $0.0002732 | $0.0001542 | $0.0001642 | $43.91 | $26,569.86 |
| 2017-04-16 | $0.0001642 | $0.0002137 | $0.0001642 | $0.0002129 | $1.56 | $34,622.44 |
| 2017-04-17 | $0.0002130 | $0.0008327 | $0.0002117 | $0.0008233 | $87.59 | $133,998 |
| 2017-04-18 | $0.0008232 | $0.0008882 | $0.0003315 | $0.0004196 | $362.23 | $68,357.03 |
| 2017-04-19 | $0.0004197 | $0.0006324 | $0.0001881 | $0.0003968 | $1,180.95 | $64,738.01 |
| 2017-04-20 | $0.0003971 | $0.0004083 | $0.0002787 | $0.0002800 | $139.66 | $45,755.97 |
| 2017-04-21 | $0.0002801 | $0.0002840 | $0.0002625 | $0.0002840 | $326.73 | $46,482.69 |
| 2017-04-22 | $0.0002842 | $0.0003378 | $0.0002753 | $0.0002753 | $113.32 | $45,111.36 |
| 2017-04-23 | $0.0002753 | $0.0002809 | $0.0002619 | $0.0002626 | $141.24 | $43,090.18 |
| 2017-04-24 | $0.0002631 | $0.0002809 | $0.0002631 | $0.0002754 | $139.65 | $45,244.36 |
| 2017-04-25 | $0.0002755 | $0.0004141 | $0.0002556 | $0.0002824 | $694.09 | $46,440.06 |
| 2017-04-26 | $0.0002825 | $0.0002834 | $0.0002503 | $0.0002543 | $175.51 | $41,874.47 |
| 2017-04-27 | $0.0002545 | $0.0002705 | $0.0001440 | $0.0001449 | $73.87 | $23,885.37 |
| 2017-04-28 | $0.0001450 | $0.0001997 | $0.0001442 | $0.0001974 | $1.21 | $32,559.27 |
| 2017-04-29 | $0.0001976 | $0.0002248 | $0.0001710 | $0.0002123 | $16.93 | $35,024.20 |
| 2017-04-30 | $0.0002123 | $0.0002124 | $0.0001985 | $0.0002022 | $1.01 | $33,351.01 |