Bitcurrency BTCR
Xếp hạng #?
03:41:35 31/10/2018
Bitcurrency (BTCR)
Không hoạt động
Lịch sử giá Bitcurrency (BTCR) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.0004863 | $0.0007492 | $0.0004308 | $0.0004978 | $151.30 | $84,427.38 |
| 2017-10-02 | $0.0004352 | $0.0006660 | $0.0003949 | $0.0006373 | $99.94 | $108,087 |
| 2017-10-03 | $0.0006373 | $0.0007037 | $0.0003415 | $0.0004926 | $80.50 | $83,540.55 |
| 2017-10-04 | $0.0004937 | $0.0007259 | $0.0004909 | $0.0005054 | $7.01 | $85,706.66 |
| 2017-10-05 | $0.0005058 | $0.0007792 | $0.0003464 | $0.0004877 | $41.33 | $82,709.34 |
| 2017-10-06 | $0.0004877 | $0.0005343 | $0.0004344 | $0.0004372 | $26.24 | $74,151.74 |
| 2017-10-07 | $0.0004374 | $0.0006252 | $0.0002641 | $0.0006238 | $565.88 | $105,788 |
| 2017-10-08 | $0.0006221 | $0.0006404 | $0.0003683 | $0.0003844 | $98.78 | $65,193.71 |
| 2017-10-09 | $0.0003845 | $0.0005815 | $0.0003696 | $0.0003696 | $201.36 | $62,678.90 |
| 2017-10-10 | $0.0003695 | $0.0006404 | $0.0003695 | $0.0006185 | $67.84 | $104,888 |
| 2017-10-11 | $0.0006183 | $0.0006312 | $0.0003538 | $0.0003689 | $0.03475 | $62,561.54 |
| 2017-10-12 | $0.0003689 | $0.0007586 | $0.0003591 | $0.0007586 | $8.36 | $128,654 |
| 2017-10-13 | $0.0007609 | $0.0008224 | $0.0007391 | $0.0007545 | $17.55 | $127,961 |
| 2017-10-14 | $0.0007547 | $0.0007572 | $0.0003370 | $0.0006988 | $5.94 | $118,520 |
| 2017-10-15 | $0.0007001 | $0.0007029 | $0.0003632 | $0.0003793 | $0.02932 | $64,323.67 |
| 2017-10-16 | $0.0003794 | $0.0008703 | $0.0003779 | $0.0008658 | $23.35 | $146,836 |
| 2017-10-17 | $0.0008659 | $0.0008684 | $0.0003825 | $0.0003827 | $0.01679 | $64,897.76 |
| 2017-10-18 | $0.0003839 | $0.0006165 | $0.0003805 | $0.0006136 | $3.37 | $104,059 |
| 2017-10-19 | $0.0006139 | $0.0009157 | $0.0003739 | $0.0009075 | $4.61 | $153,914 |
| 2017-10-20 | $0.0009078 | $0.0009484 | $0.0005947 | $0.0006006 | $66.51 | $101,868 |
| 2017-10-21 | $0.0005994 | $0.0006192 | $0.0003331 | $0.0003513 | $0.01425 | $59,579.15 |
| 2017-10-22 | $0.0003506 | $0.0009062 | $0.0003396 | $0.0007684 | $99.43 | $130,324 |
| 2017-10-23 | $0.0007672 | $0.0007785 | $0.0006404 | $0.0007052 | $29.40 | $119,604 |
| 2017-10-24 | $0.0007037 | $0.0008020 | $0.0003586 | $0.0003606 | $18.54 | $61,152.17 |
| 2017-10-25 | $0.0003607 | $0.001751 | $0.0002605 | $0.001432 | $1,486.78 | $242,804 |
| 2017-10-26 | $0.001431 | $0.001791 | $0.0006899 | $0.001431 | $5,657.99 | $242,757 |
| 2017-10-27 | $0.001376 | $0.001448 | $0.0006840 | $0.0009025 | $2,429.77 | $153,063 |
| 2017-10-28 | $0.0009050 | $0.001044 | $0.0007145 | $0.0007163 | $273.37 | $121,486 |
| 2017-10-29 | $0.0007153 | $0.0009870 | $0.0006510 | $0.0009823 | $76.24 | $166,599 |
| 2017-10-30 | $0.0009766 | $0.0009803 | $0.0006784 | $0.0008971 | $400.11 | $152,148 |
| 2017-10-31 | $0.0008941 | $0.001172 | $0.0007634 | $0.001061 | $87.05 | $179,992 |