Bitcurrency BTCR
Xếp hạng #?
03:41:35 31/10/2018
Bitcurrency (BTCR)
Không hoạt động
Lịch sử giá Bitcurrency (BTCR) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.001935 | $0.002397 | $0.001833 | $0.002397 | $293.10 | $406,458 |
| 2017-12-02 | $0.002395 | $0.002575 | $0.002184 | $0.002184 | $235.45 | $370,442 |
| 2017-12-03 | $0.002186 | $0.003006 | $0.002174 | $0.002353 | $343.24 | $399,055 |
| 2017-12-04 | $0.002361 | $0.01655 | $0.002248 | $0.01536 | $38,497.30 | $2,604,373 |
| 2017-12-05 | $0.01247 | $0.02743 | $0.007255 | $0.01148 | $54,960.80 | $1,947,687 |
| 2017-12-06 | $0.01146 | $0.01334 | $0.004117 | $0.004183 | $7,875.61 | $709,433 |
| 2017-12-07 | $0.004175 | $0.008858 | $0.004175 | $0.005241 | $2,024.90 | $888,814 |
| 2017-12-08 | $0.005253 | $0.008141 | $0.004539 | $0.008140 | $1,500.14 | $1,380,541 |
| 2017-12-09 | $0.008132 | $0.008132 | $0.004434 | $0.004493 | $1,131.07 | $761,957 |
| 2017-12-10 | $0.004511 | $0.006527 | $0.004049 | $0.004785 | $544.40 | $811,448 |
| 2017-12-11 | $0.004750 | $0.007594 | $0.004729 | $0.005652 | $1,679.80 | $958,643 |
| 2017-12-12 | $0.005671 | $0.007674 | $0.004128 | $0.005523 | $1,467.15 | $936,708 |
| 2017-12-13 | $0.005528 | $0.006122 | $0.003858 | $0.004039 | $1,300.87 | $684,944 |
| 2017-12-14 | $0.004025 | $0.004575 | $0.003815 | $0.004408 | $1,298.24 | $747,611 |
| 2017-12-15 | $0.004415 | $0.006438 | $0.004146 | $0.005639 | $3,976.03 | $956,378 |
| 2017-12-16 | $0.005647 | $0.006010 | $0.004136 | $0.005063 | $1,720.78 | $858,725 |
| 2017-12-17 | $0.005064 | $0.008988 | $0.003818 | $0.005150 | $3,129.80 | $873,436 |
| 2017-12-18 | $0.005166 | $0.005465 | $0.004131 | $0.004588 | $3,545.07 | $778,142 |
| 2017-12-19 | $0.004975 | $0.004993 | $0.003751 | $0.004056 | $1,331.16 | $687,945 |
| 2017-12-20 | $0.004052 | $0.004121 | $0.002447 | $0.003885 | $878.67 | $658,826 |
| 2017-12-21 | $0.003895 | $0.004403 | $0.002676 | $0.003132 | $629.38 | $531,140 |
| 2017-12-22 | $0.003143 | $0.003261 | $0.002355 | $0.002732 | $163.08 | $463,365 |
| 2017-12-23 | $0.002758 | $0.003080 | $0.002556 | $0.002600 | $377.35 | $441,029 |
| 2017-12-24 | $0.002629 | $0.002711 | $0.002359 | $0.002649 | $129.20 | $449,267 |
| 2017-12-25 | $0.002677 | $0.002951 | $0.002239 | $0.002325 | $713.39 | $394,244 |
| 2017-12-26 | $0.002322 | $0.002902 | $0.002019 | $0.002532 | $657.34 | $429,439 |
| 2017-12-27 | $0.002534 | $0.002949 | $0.002293 | $0.002643 | $724.08 | $448,292 |
| 2017-12-28 | $0.002638 | $0.002646 | $0.002180 | $0.002291 | $82.68 | $388,566 |
| 2017-12-29 | $0.002315 | $0.003490 | $0.002260 | $0.002906 | $316.01 | $492,933 |
| 2017-12-30 | $0.002899 | $0.003329 | $0.002556 | $0.002571 | $58.82 | $435,980 |
| 2017-12-31 | $0.002543 | $0.003545 | $0.002518 | $0.002785 | $422.35 | $472,415 |