Bitcurrency BTCR
Xếp hạng #?
03:41:35 31/10/2018
Bitcurrency (BTCR)
Không hoạt động
Lịch sử giá Bitcurrency (BTCR) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.0006207 | $0.0006640 | $0.0004208 | $0.0004318 | $11.75 | $73,228.61 |
| 2017-08-02 | $0.0004316 | $0.0006058 | $0.0003953 | $0.0005934 | $5.99 | $100,645 |
| 2017-08-03 | $0.0005945 | $0.001177 | $0.0001877 | $0.0001918 | $6.36 | $32,521.72 |
| 2017-08-04 | $0.0001921 | $0.0001998 | $0.0001880 | $0.0001964 | $0.001335 | $33,306.62 |
| 2017-08-05 | $0.0001964 | $0.0007075 | $0.0001964 | $0.0006738 | $3.04 | $114,282 |
| 2017-08-06 | $0.0006740 | $0.0006817 | $0.0003575 | $0.0003583 | $32.62 | $60,774.65 |
| 2017-08-07 | $0.0003575 | $0.0009374 | $0.0001009 | $0.0004388 | $444.81 | $74,424.79 |
| 2017-08-08 | $0.0004393 | $0.0005082 | $0.0004356 | $0.0005003 | $95.31 | $84,849.68 |
| 2017-08-09 | $0.0005000 | $0.0006082 | $0.0004685 | $0.0005013 | $194.79 | $85,014.53 |
| 2017-08-10 | $0.0005013 | $0.0006963 | $0.0004974 | $0.0006640 | $23.18 | $112,617 |
| 2017-08-11 | $0.0006640 | $0.0006903 | $0.0004752 | $0.0006613 | $19.54 | $112,151 |
| 2017-08-12 | $0.0006608 | $0.0007515 | $0.0006538 | $0.0007501 | $14.03 | $127,222 |
| 2017-08-13 | $0.0007494 | $0.0008640 | $0.0006509 | $0.0006898 | $5.64 | $116,983 |
| 2017-08-14 | $0.0006902 | $0.0007323 | $0.0006148 | $0.0007299 | $5.06 | $123,785 |
| 2017-08-15 | $0.0007318 | $0.0007489 | $0.0005733 | $0.0006223 | $3.87 | $105,540 |
| 2017-08-16 | $0.0006230 | $0.0006563 | $0.0005923 | $0.0006520 | $0.5583 | $110,575 |
| 2017-08-17 | $0.0006518 | $0.0007571 | $0.0004438 | $0.0005968 | $42.24 | $101,212 |
| 2017-08-18 | $0.0005950 | $0.0007665 | $0.0005938 | $0.0007194 | $5.46 | $122,012 |
| 2017-08-19 | $0.0007188 | $0.0007322 | $0.0005766 | $0.0006027 | $8.35 | $102,221 |
| 2017-08-20 | $0.0005999 | $0.0007326 | $0.0002141 | $0.0005292 | $15.81 | $89,743.96 |
| 2017-08-21 | $0.0005271 | $0.0007300 | $0.0005023 | $0.0005033 | $16.37 | $85,355.25 |
| 2017-08-22 | $0.0005044 | $0.0005044 | $0.0002319 | $0.0004932 | $4.79 | $83,643.49 |
| 2017-08-23 | $0.0004922 | $0.0007652 | $0.0004905 | $0.0006323 | $13.55 | $107,238 |
| 2017-08-24 | $0.0006325 | $0.0006551 | $0.0005286 | $0.0006503 | $434.44 | $110,294 |
| 2017-08-25 | $0.0006493 | $0.0007760 | $0.0002696 | $0.0007406 | $10.38 | $125,612 |
| 2017-08-26 | $0.0007421 | $0.0008654 | $0.0006878 | $0.0008636 | $67.64 | $146,457 |
| 2017-08-27 | $0.0008634 | $0.0008798 | $0.0004978 | $0.0007426 | $47.47 | $125,936 |
| 2017-08-28 | $0.0007418 | $0.0007599 | $0.0004332 | $0.0004964 | $17.11 | $84,191.30 |
| 2017-08-29 | $0.0004970 | $0.0008768 | $0.0004790 | $0.0008740 | $113.11 | $148,227 |
| 2017-08-30 | $0.0008728 | $0.0009256 | $0.0006286 | $0.0006401 | $25.23 | $108,568 |
| 2017-08-31 | $0.0006390 | $0.0006917 | $0.0001969 | $0.0002104 | $147.71 | $35,684.91 |