Bitcurrency BTCR
Xếp hạng #?
03:41:35 31/10/2018
Bitcurrency (BTCR)
Không hoạt động
Lịch sử giá Bitcurrency (BTCR) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.0009583 | $0.0009744 | $0.0006638 | $0.0006653 | $54.34 | $112,550 |
| 2017-07-02 | $0.0006653 | $0.001236 | $0.0006560 | $0.0007656 | $80.20 | $129,520 |
| 2017-07-03 | $0.0007618 | $0.0008149 | $0.0005944 | $0.0008056 | $36.22 | $136,296 |
| 2017-07-04 | $0.0008038 | $0.0008786 | $0.0003365 | $0.0003408 | $33.91 | $57,660.49 |
| 2017-07-05 | $0.0003406 | $0.0008181 | $0.0003296 | $0.0003862 | $3.62 | $65,336.53 |
| 2017-07-06 | $0.0003858 | $0.0006497 | $0.0002622 | $0.0002643 | $0.2973 | $44,720.50 |
| 2017-07-07 | $0.0002625 | $0.0006063 | $0.0002434 | $0.0005999 | $9.95 | $101,504 |
| 2017-07-08 | $0.0006004 | $0.0009632 | $0.0005690 | $0.0009328 | $15.44 | $157,856 |
| 2017-07-09 | $0.0009333 | $0.001032 | $0.0006348 | $0.0007003 | $10.15 | $118,502 |
| 2017-07-10 | $0.0007016 | $0.0007052 | $0.0005703 | $0.0005863 | $29.61 | $99,228.81 |
| 2017-07-11 | $0.0005851 | $0.0006859 | $0.0005637 | $0.0006691 | $2.38 | $113,240 |
| 2017-07-12 | $0.0006658 | $0.0006960 | $0.0005664 | $0.0006912 | $4.78 | $116,991 |
| 2017-07-13 | $0.0006917 | $0.0007007 | $0.0006731 | $0.0006791 | $4.79 | $114,948 |
| 2017-07-14 | $0.0006786 | $0.0006818 | $0.0005375 | $0.0005603 | $1.04 | $94,846.50 |
| 2017-07-15 | $0.0005596 | $0.0005987 | $0.0004423 | $0.0005773 | $1.23 | $97,726.20 |
| 2017-07-16 | $0.0005756 | $0.0005991 | $0.0005326 | $0.0005774 | $11.12 | $97,750.87 |
| 2017-07-17 | $0.0005768 | $0.0006407 | $0.0002274 | $0.0002433 | $18.65 | $41,186.27 |
| 2017-07-18 | $0.0002439 | $0.0007145 | $0.0002277 | $0.0006156 | $17.57 | $104,218 |
| 2017-07-19 | $0.0006165 | $0.0007050 | $0.0005721 | $0.0007011 | $5.26 | $118,742 |
| 2017-07-20 | $0.0006990 | $0.0008223 | $0.0006549 | $0.0007294 | $84.11 | $123,541 |
| 2017-07-21 | $0.0007338 | $0.0008065 | $0.0007028 | $0.0007734 | $13.07 | $130,999 |
| 2017-07-22 | $0.0007732 | $0.0009639 | $0.0007418 | $0.0009617 | $9.71 | $162,920 |
| 2017-07-23 | $0.0009617 | $0.0009707 | $0.0007180 | $0.0007433 | $7.75 | $125,931 |
| 2017-07-24 | $0.0007424 | $0.0009290 | $0.0007310 | $0.0007414 | $13.17 | $125,621 |
| 2017-07-25 | $0.0007414 | $0.0007464 | $0.0005446 | $0.0005533 | $0.001545 | $93,782.60 |
| 2017-07-26 | $0.0005530 | $0.0008520 | $0.0005480 | $0.0007277 | $34.62 | $123,374 |
| 2017-07-27 | $0.0007298 | $0.0009034 | $0.0007003 | $0.0008950 | $110.98 | $151,758 |
| 2017-07-28 | $0.0008978 | $0.0009858 | $0.0007767 | $0.0009751 | $14.19 | $165,358 |
| 2017-07-29 | $0.0009715 | $0.0009741 | $0.0006949 | $0.0007605 | $45.53 | $128,975 |
| 2017-07-30 | $0.0007604 | $0.0007620 | $0.0004568 | $0.0005600 | $255.33 | $94,964.42 |
| 2017-07-31 | $0.0005605 | $0.0006913 | $0.0004330 | $0.0006204 | $20.89 | $105,211 |