Bitcurrency BTCR
Xếp hạng #?
10:41:35 31/10/2018
Bitcurrency (BTCR)
Không hoạt động
Lịch sử giá Bitcurrency (BTCR) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.002796 | $0.003567 | $0.002436 | $0.002836 | $792.74 | $480,900 |
| 2018-01-02 | $0.002835 | $0.003915 | $0.002346 | $0.002978 | $610.22 | $505,017 |
| 2018-01-03 | $0.002967 | $0.004699 | $0.002965 | $0.004690 | $2,411.67 | $795,358 |
| 2018-01-04 | $0.004715 | $0.004791 | $0.003752 | $0.004553 | $1,711.89 | $772,257 |
| 2018-01-05 | $0.004554 | $0.005134 | $0.003888 | $0.005091 | $540.80 | $863,450 |
| 2018-01-06 | $0.005095 | $0.005524 | $0.004282 | $0.005165 | $590.74 | $875,902 |
| 2018-01-07 | $0.005161 | $0.005636 | $0.004310 | $0.005218 | $526.52 | $885,049 |
| 2018-01-08 | $0.005211 | $0.006804 | $0.003703 | $0.006795 | $9,370.66 | $1,152,499 |
| 2018-01-09 | $0.006777 | $0.007614 | $0.005293 | $0.005834 | $542.76 | $989,460 |
| 2018-01-10 | $0.005842 | $0.005885 | $0.004132 | $0.005399 | $266.96 | $915,732 |
| 2018-01-11 | $0.005393 | $0.006420 | $0.003795 | $0.006301 | $317.32 | $1,068,660 |
| 2018-01-12 | $0.006343 | $0.009279 | $0.004312 | $0.007661 | $1,793.61 | $1,299,348 |
| 2018-01-13 | $0.007653 | $0.01030 | $0.006549 | $0.01005 | $1,797.76 | $1,703,805 |
| 2018-01-14 | $0.01005 | $0.01759 | $0.007753 | $0.01751 | $7,992.23 | $2,970,045 |
| 2018-01-15 | $0.01739 | $0.01824 | $0.009599 | $0.01747 | $6,140.95 | $2,962,820 |
| 2018-01-16 | $0.01749 | $0.01749 | $0.009443 | $0.01068 | $1,997.51 | $1,810,771 |
| 2018-01-17 | $0.01062 | $0.01243 | $0.009185 | $0.01043 | $767.97 | $1,769,015 |
| 2018-01-18 | $0.01047 | $0.01295 | $0.01004 | $0.01242 | $441.34 | $2,106,822 |
| 2018-01-19 | $0.01229 | $0.01264 | $0.01034 | $0.01264 | $423.42 | $2,143,540 |
| 2018-01-20 | $0.01278 | $0.01667 | $0.009397 | $0.01531 | $2,110.83 | $2,597,250 |
| 2018-01-21 | $0.01535 | $0.01535 | $0.009500 | $0.01340 | $1,895.55 | $2,272,316 |
| 2018-01-22 | $0.01358 | $0.01394 | $0.01324 | $0.01382 | $1,955.01 | $2,343,598 |
| 2018-01-23 | $0.008630 | $0.01063 | $0.008429 | $0.01030 | $248.50 | $1,747,493 |
| 2018-01-24 | $0.01030 | $0.01042 | $0.009671 | $0.009992 | $355.82 | $1,694,662 |
| 2018-01-25 | $0.01016 | $0.01040 | $0.005000 | $0.006155 | $59.03 | $1,043,803 |
| 2018-01-26 | $0.006138 | $0.009527 | $0.006130 | $0.009018 | $807.52 | $1,529,405 |
| 2018-01-27 | $0.009012 | $0.01126 | $0.008816 | $0.009201 | $579.13 | $1,560,450 |
| 2018-01-28 | $0.009248 | $0.01007 | $0.009220 | $0.009637 | $78.78 | $1,634,435 |
| 2018-01-29 | $0.009628 | $0.009634 | $0.007257 | $0.007501 | $92.57 | $1,272,220 |
| 2018-01-30 | $0.007504 | $0.009157 | $0.006599 | $0.008301 | $125.00 | $1,407,823 |
| 2018-01-31 | $0.008314 | $0.008422 | $0.004956 | $0.008422 | $264.23 | $1,428,337 |