Bitcurrency BTCR
Xếp hạng #?
10:41:35 31/10/2018
Bitcurrency (BTCR)
Không hoạt động
Lịch sử giá Bitcurrency (BTCR) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.001274 | $0.001594 | $0.001271 | $0.001579 | $21.96 | $267,825 |
| 2018-06-02 | $0.001578 | $0.001580 | $0.001219 | $0.001221 | $0.9713 | $207,122 |
| 2018-06-03 | $0.001222 | $0.001236 | $0.001216 | $0.001230 | $0.9781 | $208,569 |
| 2018-06-05 | $0.001189 | $0.001375 | $0.001046 | $0.001373 | $102.14 | $232,803 |
| 2018-06-06 | $0.001372 | $0.001381 | $0.001139 | $0.001300 | $9.80 | $220,555 |
| 2018-06-07 | $0.001302 | $0.001317 | $0.001224 | $0.001228 | $10.89 | $208,313 |
| 2018-06-08 | $0.001229 | $0.001232 | $0.001210 | $0.001213 | $10.75 | $205,682 |
| 2018-06-09 | $0.001449 | $0.001452 | $0.001141 | $0.001424 | $47.34 | $241,547 |
| 2018-06-10 | $0.001426 | $0.001426 | $0.001067 | $0.001150 | $44.69 | $195,067 |
| 2018-06-11 | $0.001152 | $0.001159 | $0.001136 | $0.001149 | $25.95 | $194,933 |
| 2018-06-12 | $0.001167 | $0.001170 | $0.0009814 | $0.001116 | $27.25 | $189,309 |
| 2018-06-13 | $0.001119 | $0.001126 | $0.001055 | $0.001075 | $24.77 | $182,280 |
| 2018-06-14 | $0.001110 | $0.001137 | $0.001081 | $0.001131 | $28.80 | $191,869 |
| 2018-06-15 | $0.001129 | $0.001263 | $0.001116 | $0.001225 | $52.18 | $207,701 |
| 2018-06-16 | $0.001220 | $0.001969 | $0.001047 | $0.001823 | $307.68 | $309,177 |
| 2018-06-17 | $0.001828 | $0.001841 | $0.001101 | $0.001105 | $18.01 | $187,388 |
| 2018-06-18 | $0.001101 | $0.001221 | $0.001092 | $0.001212 | $0.9706 | $205,569 |
| 2018-06-19 | $0.001211 | $0.001757 | $0.001140 | $0.001755 | $7.09 | $297,681 |
| 2018-06-20 | $0.001756 | $0.002023 | $0.001011 | $0.001013 | $137.52 | $171,720 |
| 2018-06-21 | $0.001013 | $0.001616 | $0.001005 | $0.001613 | $45.18 | $273,612 |
| 2018-06-22 | $0.001612 | $0.001614 | $0.001130 | $0.001150 | $1.15 | $194,991 |
| 2018-06-23 | $0.001150 | $0.001241 | $0.001110 | $0.001110 | $12.14 | $188,282 |
| 2018-06-24 | $0.001110 | $0.001126 | $0.001040 | $0.001109 | $2.46 | $188,127 |
| 2018-06-25 | $0.001107 | $0.001107 | $0.001107 | $0.001107 | $2.46 | $187,666 |
| 2018-06-26 | $0.001183 | $0.001192 | $0.001155 | $0.001156 | $2.57 | $196,010 |
| 2018-06-27 | $0.001155 | $0.001232 | $0.001143 | $0.001226 | $124.42 | $207,987 |
| 2018-06-28 | $0.001227 | $0.001230 | $0.0008164 | $0.0008211 | $85.86 | $139,251 |
| 2018-06-29 | $0.0008216 | $0.001125 | $0.0008195 | $0.001053 | $12.40 | $178,655 |
| 2018-06-30 | $0.001055 | $0.001410 | $0.001055 | $0.001405 | $73.67 | $238,269 |