Bitcurrency BTCR
Xếp hạng #?
03:41:35 31/10/2018
Bitcurrency (BTCR)
Không hoạt động
Lịch sử giá Bitcurrency (BTCR) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0002022 | $0.0002151 | $0.0002022 | $0.0002132 | $1.17 | $35,174.69 |
| 2017-05-02 | $0.0002131 | $0.0004319 | $0.0002123 | $0.0003109 | $62.01 | $51,299.36 |
| 2017-05-03 | $0.0003111 | $0.0003144 | $0.0002363 | $0.0002757 | $63.36 | $45,512.94 |
| 2017-05-04 | $0.0002758 | $0.0005792 | $0.0002758 | $0.0005536 | $17.71 | $91,445.57 |
| 2017-05-05 | $0.0005547 | $0.0005825 | $0.0003891 | $0.0003901 | $49.75 | $64,465.81 |
| 2017-05-06 | $0.0003904 | $0.0005768 | $0.0003735 | $0.0005768 | $195.15 | $95,399.15 |
| 2017-05-07 | $0.0005770 | $0.0007212 | $0.0003175 | $0.0007212 | $616.40 | $119,333 |
| 2017-05-08 | $0.0007213 | $0.0007322 | $0.0002138 | $0.0007322 | $355.78 | $121,213 |
| 2017-05-09 | $0.0007324 | $0.0009055 | $0.0007293 | $0.0007634 | $330.02 | $127,069 |
| 2017-05-10 | $0.0007639 | $0.001064 | $0.0003015 | $0.0007653 | $531.56 | $127,729 |
| 2017-05-11 | $0.0007667 | $0.001101 | $0.0007583 | $0.001095 | $339.72 | $182,855 |
| 2017-05-12 | $0.001096 | $0.001142 | $0.001045 | $0.001103 | $445.68 | $184,385 |
| 2017-05-13 | $0.001101 | $0.001140 | $0.001049 | $0.001137 | $474.07 | $190,013 |
| 2017-05-14 | $0.001141 | $0.001158 | $0.001124 | $0.001151 | $476.15 | $192,519 |
| 2017-05-15 | $0.001152 | $0.001158 | $0.001085 | $0.001102 | $467.31 | $184,357 |
| 2017-05-16 | $0.001100 | $0.001127 | $0.001072 | $0.001079 | $491.90 | $180,558 |
| 2017-05-17 | $0.001079 | $0.001183 | $0.001061 | $0.001175 | $477.62 | $196,591 |
| 2017-05-18 | $0.001174 | $0.001218 | $0.001168 | $0.001216 | $499.91 | $203,588 |
| 2017-05-19 | $0.001217 | $0.001279 | $0.001217 | $0.001277 | $514.71 | $213,732 |
| 2017-05-20 | $0.001276 | $0.001330 | $0.001274 | $0.001329 | $536.68 | $222,498 |
| 2017-05-21 | $0.001329 | $0.001344 | $0.001192 | $0.001236 | $586.88 | $207,018 |
| 2017-05-22 | $0.001241 | $0.001452 | $0.001236 | $0.001364 | $558.46 | $228,310 |
| 2017-05-23 | $0.001362 | $0.001426 | $0.001355 | $0.001410 | $625.73 | $236,024 |
| 2017-05-24 | $0.001411 | $0.001464 | $0.0003921 | $0.001310 | $51.61 | $219,452 |
| 2017-05-25 | $0.001307 | $0.001413 | $0.0004328 | $0.0004725 | $67.81 | $79,162.49 |
| 2017-05-26 | $0.0004690 | $0.0006256 | $0.0004690 | $0.0006072 | $31.08 | $101,735 |
| 2017-05-27 | $0.0006092 | $0.0006092 | $0.0003478 | $0.0004785 | $74.78 | $80,188.05 |
| 2017-05-28 | $0.0004813 | $0.0005864 | $0.0004014 | $0.0004178 | $54.16 | $70,061.68 |
| 2017-05-29 | $0.0004169 | $0.0004210 | $0.0003560 | $0.0003915 | $17.53 | $65,666.00 |
| 2017-05-30 | $0.0003320 | $0.0006530 | $0.0003174 | $0.0005523 | $118.63 | $92,674.91 |
| 2017-05-31 | $0.0005794 | $0.0006850 | $0.0005794 | $0.0006774 | $168.42 | $113,755 |