Bitcurrency BTCR
Xếp hạng #?
03:41:35 31/10/2018
Bitcurrency (BTCR)
Không hoạt động
Lịch sử giá Bitcurrency (BTCR) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0006780 | $0.0007570 | $0.0006076 | $0.0007073 | $107.08 | $118,910 |
| 2017-06-02 | $0.0007076 | $0.0007601 | $0.0006814 | $0.0007591 | $111.97 | $127,760 |
| 2017-06-03 | $0.0007587 | $0.0008111 | $0.0007453 | $0.0008072 | $100.57 | $135,984 |
| 2017-06-04 | $0.0008050 | $0.0008050 | $0.0005646 | $0.0005870 | $110.22 | $98,973.56 |
| 2017-06-05 | $0.0005871 | $0.0006518 | $0.0005871 | $0.0006095 | $88.27 | $102,847 |
| 2017-06-06 | $0.0005623 | $0.0006132 | $0.0005294 | $0.0005835 | $192.47 | $98,504.36 |
| 2017-06-07 | $0.0006845 | $0.0007014 | $0.0006547 | $0.0006665 | $97.71 | $112,529 |
| 2017-06-08 | $0.0006699 | $0.0007071 | $0.0006520 | $0.0007059 | $92.99 | $119,190 |
| 2017-06-09 | $0.0007048 | $0.0007124 | $0.0004263 | $0.0006052 | $297.62 | $102,208 |
| 2017-06-10 | $0.0006061 | $0.0006943 | $0.0006045 | $0.0006943 | $49.20 | $117,264 |
| 2017-06-11 | $0.0006939 | $0.0007150 | $0.0006865 | $0.0007148 | $50.65 | $120,735 |
| 2017-06-12 | $0.0007139 | $0.0007160 | $0.0006042 | $0.0006328 | $47.98 | $106,891 |
| 2017-06-13 | $0.0006307 | $0.0006439 | $0.0004392 | $0.0005803 | $331.13 | $98,058.92 |
| 2017-06-14 | $0.0005800 | $0.0006187 | $0.0005487 | $0.0005875 | $43.09 | $99,277.05 |
| 2017-06-15 | $0.0005875 | $0.0005949 | $0.0005071 | $0.0005781 | $41.54 | $97,687.74 |
| 2017-06-16 | $0.0005776 | $0.0005995 | $0.0005561 | $0.0005820 | $46.54 | $98,356.95 |
| 2017-06-17 | $0.0005820 | $0.0005820 | $0.0004885 | $0.0004905 | $112.72 | $82,898.19 |
| 2017-06-18 | $0.0004905 | $0.0004910 | $0.0004249 | $0.0004506 | $125.78 | $76,154.56 |
| 2017-06-19 | $0.0004506 | $0.0005988 | $0.0004506 | $0.0005670 | $57.40 | $95,817.57 |
| 2017-06-20 | $0.0005670 | $0.0005733 | $0.0005182 | $0.0005678 | $61.42 | $95,969.13 |
| 2017-06-21 | $0.0005678 | $0.0005995 | $0.0005678 | $0.0005995 | $42.48 | $101,333 |
| 2017-06-22 | $0.0005995 | $0.0005995 | $0.0005664 | $0.0005664 | $52.31 | $95,744.38 |
| 2017-06-23 | $0.0005664 | $0.0006560 | $0.0005664 | $0.0006312 | $104.96 | $106,697 |
| 2017-06-24 | $0.0006311 | $0.0006715 | $0.0005730 | $0.0005808 | $124.72 | $98,178.84 |
| 2017-06-25 | $0.0005795 | $0.0005795 | $0.0004813 | $0.0005056 | $84.28 | $85,468.51 |
| 2017-06-26 | $0.0005053 | $0.0005939 | $0.0004917 | $0.0005376 | $56.18 | $90,889.33 |
| 2017-06-27 | $0.0005503 | $0.0007266 | $0.0003457 | $0.0004830 | $446.93 | $81,683.84 |
| 2017-06-28 | $0.0004862 | $0.001083 | $0.0003498 | $0.0003498 | $2,261.29 | $59,162.51 |
| 2017-06-29 | $0.0003495 | $0.0006810 | $0.0003489 | $0.0006346 | $55.34 | $107,337 |
| 2017-06-30 | $0.0006359 | $0.0009591 | $0.0005996 | $0.0009586 | $322.07 | $162,144 |