Bitcurrency BTCR
Xếp hạng #?
03:41:35 31/10/2018
Bitcurrency (BTCR)
Không hoạt động
Lịch sử giá Bitcurrency (BTCR) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001061 | $0.001146 | $0.0001305 | $0.0001344 | $87.44 | $22,794.22 |
| 2017-11-02 | $0.0001346 | $0.0005538 | $0.0001346 | $0.0002511 | $156.16 | $42,592.15 |
| 2017-11-03 | $0.0002508 | $0.0006804 | $0.0001651 | $0.0006783 | $22.29 | $115,036 |
| 2017-11-04 | $0.0006765 | $0.0008266 | $0.0005091 | $0.0006128 | $291.35 | $103,936 |
| 2017-11-05 | $0.0006117 | $0.001414 | $0.0004445 | $0.001060 | $116.44 | $179,715 |
| 2017-11-06 | $0.001062 | $0.001102 | $0.0008760 | $0.0009757 | $74.50 | $165,476 |
| 2017-11-07 | $0.0009741 | $0.001308 | $0.0008676 | $0.0009558 | $242.67 | $162,107 |
| 2017-11-08 | $0.0009528 | $0.0009610 | $0.0004735 | $0.0005650 | $161.75 | $95,822.88 |
| 2017-11-09 | $0.0005644 | $0.001206 | $0.0003428 | $0.0009209 | $138.21 | $156,177 |
| 2017-11-10 | $0.0009235 | $0.0009503 | $0.0002626 | $0.0003137 | $675.52 | $53,204.95 |
| 2017-11-11 | $0.0003126 | $0.0004999 | $0.0002603 | $0.0004766 | $49.56 | $80,830.02 |
| 2017-11-12 | $0.0004762 | $0.0005685 | $0.0002830 | $0.0002930 | $19.81 | $49,692.73 |
| 2017-11-13 | $0.0002934 | $0.0004894 | $0.0002180 | $0.0004857 | $71.70 | $82,377.95 |
| 2017-11-14 | $0.0004868 | $0.0005147 | $0.00007280 | $0.0001244 | $4,930.11 | $21,105.70 |
| 2017-11-15 | $0.0001245 | $0.0004825 | $0.00008785 | $0.00008818 | $1,211.39 | $14,955.04 |
| 2017-11-16 | $0.00008864 | $0.0009647 | $0.00008682 | $0.0006995 | $1,528.94 | $118,638 |
| 2017-11-17 | $0.0006984 | $0.001006 | $0.0003555 | $0.0008067 | $147.32 | $136,808 |
| 2017-11-18 | $0.0008036 | $0.001849 | $0.0001200 | $0.001051 | $1,490.64 | $178,270 |
| 2017-11-19 | $0.001049 | $0.001790 | $0.001033 | $0.001762 | $1,149.00 | $298,773 |
| 2017-11-20 | $0.001761 | $0.001974 | $0.001112 | $0.001294 | $583.70 | $219,542 |
| 2017-11-21 | $0.001295 | $0.001734 | $0.001098 | $0.001700 | $497.46 | $288,287 |
| 2017-11-22 | $0.001704 | $0.002223 | $0.001221 | $0.001506 | $1,036.42 | $255,424 |
| 2017-11-23 | $0.001506 | $0.001952 | $0.001227 | $0.001320 | $738.82 | $223,796 |
| 2017-11-24 | $0.001319 | $0.002316 | $0.001250 | $0.001728 | $350.73 | $292,995 |
| 2017-11-25 | $0.001724 | $0.002459 | $0.001714 | $0.002450 | $230.02 | $415,478 |
| 2017-11-26 | $0.002449 | $0.002476 | $0.001468 | $0.001473 | $221.31 | $249,824 |
| 2017-11-27 | $0.001473 | $0.001478 | $0.0008126 | $0.001388 | $144.65 | $235,479 |
| 2017-11-28 | $0.001392 | $0.002186 | $0.001335 | $0.001987 | $213.25 | $337,042 |
| 2017-11-29 | $0.001985 | $0.002173 | $0.001238 | $0.001785 | $439.81 | $302,783 |
| 2017-11-30 | $0.001814 | $0.001988 | $0.001710 | $0.001944 | $282.45 | $329,746 |