Bitcurrency BTCR
Xếp hạng #?
03:41:35 31/10/2018
Bitcurrency (BTCR)
Không hoạt động
Lịch sử giá Bitcurrency (BTCR) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0002104 | $0.0008327 | $0.0002079 | $0.0005108 | $12.17 | $86,625.72 |
| 2017-09-02 | $0.0005114 | $0.0009499 | $0.0002486 | $0.0003451 | $9.99 | $58,536.79 |
| 2017-09-03 | $0.0003454 | $0.0007391 | $0.0003454 | $0.0007356 | $74.23 | $124,751 |
| 2017-09-04 | $0.0007358 | $0.0007363 | $0.0001735 | $0.0006240 | $10.85 | $105,830 |
| 2017-09-05 | $0.0006272 | $0.0006272 | $0.0005402 | $0.0005538 | $6.68 | $93,925.07 |
| 2017-09-06 | $0.0005544 | $0.0006639 | $0.0004314 | $0.0006623 | $6.84 | $112,321 |
| 2017-09-07 | $0.0006610 | $0.0007675 | $0.0006118 | $0.0007641 | $26.37 | $129,598 |
| 2017-09-08 | $0.0007643 | $0.0008764 | $0.0003349 | $0.0005959 | $681.29 | $101,059 |
| 2017-09-09 | $0.0005970 | $0.0007481 | $0.0005832 | $0.0006168 | $106.06 | $104,602 |
| 2017-09-10 | $0.0006152 | $0.0006860 | $0.0003995 | $0.0004020 | $54.30 | $68,170.33 |
| 2017-09-11 | $0.0004013 | $0.0008556 | $0.0003337 | $0.0007551 | $114.82 | $128,064 |
| 2017-09-12 | $0.0007558 | $0.0007850 | $0.0004749 | $0.0004827 | $34.19 | $81,868.98 |
| 2017-09-13 | $0.0004809 | $0.0006727 | $0.0004550 | $0.0006168 | $14.08 | $104,605 |
| 2017-09-14 | $0.0006167 | $0.001386 | $0.0004447 | $0.001347 | $816.15 | $228,397 |
| 2017-09-15 | $0.001357 | $0.002499 | $0.0005508 | $0.0007874 | $2,455.22 | $133,543 |
| 2017-09-16 | $0.0007848 | $0.001175 | $0.0006346 | $0.001010 | $1,054.14 | $171,249 |
| 2017-09-17 | $0.001009 | $0.002150 | $0.0008218 | $0.0008946 | $537.27 | $151,715 |
| 2017-09-18 | $0.0008928 | $0.0009028 | $0.0005420 | $0.0005545 | $321.73 | $94,041.75 |
| 2017-09-19 | $0.0005558 | $0.0008511 | $0.0005558 | $0.0007080 | $26.36 | $120,075 |
| 2017-09-20 | $0.0007071 | $0.0007108 | $0.0006568 | $0.0006628 | $9.87 | $112,402 |
| 2017-09-21 | $0.0006595 | $0.0006639 | $0.0003903 | $0.0005549 | $11.33 | $94,107.39 |
| 2017-09-22 | $0.0005542 | $0.0005966 | $0.0004048 | $0.0004110 | $49.70 | $69,697.40 |
| 2017-09-23 | $0.0004098 | $0.0006813 | $0.0004067 | $0.0005088 | $79.67 | $86,295.34 |
| 2017-09-24 | $0.0005088 | $0.0006662 | $0.0004012 | $0.0006617 | $62.00 | $112,218 |
| 2017-09-25 | $0.0006610 | $0.0008154 | $0.0006331 | $0.0006383 | $1.59 | $108,254 |
| 2017-09-26 | $0.0006375 | $0.001632 | $0.0002339 | $0.0007795 | $97.93 | $132,198 |
| 2017-09-27 | $0.0007773 | $0.001574 | $0.0002356 | $0.0006685 | $474.86 | $113,374 |
| 2017-09-28 | $0.0006685 | $0.001222 | $0.0006104 | $0.0006156 | $1,505.44 | $104,402 |
| 2017-09-29 | $0.0006151 | $0.0007425 | $0.0003452 | $0.0004026 | $2,611.26 | $68,282.61 |
| 2017-09-30 | $0.0004006 | $0.0006918 | $0.0002930 | $0.0004861 | $50.62 | $82,435.44 |