Bitcurrency BTCR
Xếp hạng #?
10:41:35 31/10/2018
Bitcurrency (BTCR)
Không hoạt động
Lịch sử giá Bitcurrency (BTCR) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.008441 | $0.008478 | $0.006179 | $0.007553 | $271.75 | $1,281,012 |
| 2018-02-02 | $0.007538 | $0.007538 | $0.006346 | $0.006978 | $155.74 | $1,183,413 |
| 2018-02-03 | $0.007002 | $0.007210 | $0.006114 | $0.006283 | $40.31 | $1,065,571 |
| 2018-02-04 | $0.006286 | $0.006942 | $0.005390 | $0.005639 | $30.05 | $956,409 |
| 2018-02-05 | $0.005585 | $0.005973 | $0.004266 | $0.004436 | $53.47 | $752,373 |
| 2018-02-06 | $0.004442 | $0.004667 | $0.003800 | $0.004534 | $54.64 | $768,877 |
| 2018-02-08 | $0.003444 | $0.003466 | $0.003028 | $0.003374 | $82.06 | $572,255 |
| 2018-02-09 | $0.003385 | $0.005904 | $0.002965 | $0.005904 | $153.75 | $1,001,332 |
| 2018-02-10 | $0.005908 | $0.006156 | $0.003108 | $0.003252 | $34.33 | $551,480 |
| 2018-02-11 | $0.003249 | $0.004239 | $0.003035 | $0.003222 | $15.07 | $546,448 |
| 2018-02-12 | $0.003243 | $0.005300 | $0.003208 | $0.005240 | $17.99 | $888,698 |
| 2018-02-13 | $0.005250 | $0.005273 | $0.003230 | $0.004097 | $35.46 | $694,834 |
| 2018-02-14 | $0.004085 | $0.004159 | $0.003187 | $0.003504 | $1.05 | $594,246 |
| 2018-02-15 | $0.003506 | $0.003877 | $0.003466 | $0.003851 | $6.43 | $653,094 |
| 2018-02-16 | $0.003834 | $0.005750 | $0.002679 | $0.004078 | $520.10 | $691,681 |
| 2018-02-17 | $0.004077 | $0.004773 | $0.003119 | $0.003871 | $23.69 | $656,492 |
| 2018-02-18 | $0.003883 | $0.004007 | $0.003540 | $0.003548 | $21.83 | $601,756 |
| 2018-02-19 | $0.003532 | $0.004943 | $0.003521 | $0.004911 | $41.56 | $832,895 |
| 2018-02-20 | $0.004915 | $0.005241 | $0.003889 | $0.003931 | $18.58 | $666,636 |
| 2018-02-21 | $0.003926 | $0.004248 | $0.003493 | $0.003562 | $17.14 | $604,146 |
| 2018-02-22 | $0.003559 | $0.003662 | $0.003217 | $0.003252 | $4.24 | $551,509 |
| 2018-02-23 | $0.003249 | $0.003474 | $0.003076 | $0.003149 | $17.85 | $534,142 |
| 2018-02-24 | $0.003145 | $0.003308 | $0.002970 | $0.003302 | $14.74 | $559,955 |
| 2018-02-25 | $0.003297 | $0.003329 | $0.003019 | $0.003255 | $29.15 | $552,086 |
| 2018-02-26 | $0.003259 | $0.003522 | $0.003011 | $0.003496 | $7.74 | $592,893 |
| 2018-02-27 | $0.003506 | $0.003890 | $0.003368 | $0.003844 | $36.36 | $651,890 |
| 2018-02-28 | $0.003839 | $0.004536 | $0.003401 | $0.004536 | $47.09 | $769,352 |