BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.002031 | $0.002051 | $0.001893 | $0.001900 | $130.17 | $20,567.63 |
| 2014-09-02 | $0.001899 | $0.002174 | $0.001890 | $0.002158 | $176.07 | $23,354.72 |
| 2014-09-03 | $0.002155 | $0.002676 | $0.001919 | $0.002348 | $88.83 | $25,417.87 |
| 2014-09-04 | $0.002349 | $0.003395 | $0.002068 | $0.002933 | $797.68 | $31,750.10 |
| 2014-09-05 | $0.002933 | $0.003372 | $0.002904 | $0.003174 | $416.59 | $34,362.60 |
| 2014-09-06 | $0.003174 | $0.003664 | $0.002496 | $0.003045 | $592.34 | $32,957.46 |
| 2014-09-07 | $0.003046 | $0.003509 | $0.002691 | $0.003491 | $157.57 | $37,794.68 |
| 2014-09-08 | $0.003488 | $0.003781 | $0.002721 | $0.003779 | $496.07 | $40,909.41 |
| 2014-09-09 | $0.003781 | $0.004348 | $0.003378 | $0.004237 | $367.13 | $45,867.57 |
| 2014-09-10 | $0.004239 | $0.004768 | $0.003376 | $0.004612 | $423.44 | $49,923.77 |
| 2014-09-11 | $0.004614 | $0.006538 | $0.003563 | $0.004332 | $771.84 | $46,890.88 |
| 2014-09-12 | $0.004330 | $0.004869 | $0.003573 | $0.004414 | $170.64 | $47,787.20 |
| 2014-09-13 | $0.004415 | $0.005228 | $0.002874 | $0.004110 | $1,068.96 | $44,486.92 |
| 2014-09-14 | $0.004111 | $0.004496 | $0.002988 | $0.003819 | $129.68 | $41,343.18 |
| 2014-09-15 | $0.003818 | $0.004626 | $0.003096 | $0.004606 | $476.24 | $49,864.67 |
| 2014-09-16 | $0.004601 | $0.004609 | $0.003350 | $0.003943 | $59.26 | $42,682.04 |
| 2014-09-17 | $0.003941 | $0.004047 | $0.003393 | $0.003521 | $118.57 | $38,120.62 |
| 2014-09-18 | $0.003518 | $0.005831 | $0.002140 | $0.003120 | $4,310.59 | $33,770.08 |
| 2014-09-19 | $0.003117 | $0.003185 | $0.002067 | $0.002999 | $787.66 | $32,466.08 |
| 2014-09-20 | $0.002998 | $0.003851 | $0.002426 | $0.002439 | $154.73 | $26,402.77 |
| 2014-09-21 | $0.002434 | $0.002768 | $0.002032 | $0.002433 | $903.49 | $26,335.66 |
| 2014-09-22 | $0.002435 | $0.002438 | $0.002196 | $0.002238 | $80.87 | $24,222.69 |
| 2014-09-23 | $0.002237 | $0.002252 | $0.001768 | $0.002086 | $801.06 | $22,581.48 |
| 2014-09-24 | $0.002086 | $0.002088 | $0.001551 | $0.001553 | $742.83 | $16,811.11 |
| 2014-09-25 | $0.001553 | $0.001750 | $0.001514 | $0.001544 | $116.92 | $16,719.20 |
| 2014-09-26 | $0.001544 | $0.002016 | $0.001207 | $0.002006 | $371.41 | $21,710.92 |
| 2014-09-27 | $0.002001 | $0.002006 | $0.001174 | $0.001390 | $242.88 | $15,050.60 |
| 2014-09-28 | $0.001390 | $0.002478 | $0.001250 | $0.002430 | $360.23 | $26,304.59 |
| 2014-09-29 | $0.002428 | $0.002436 | $0.001343 | $0.001349 | $69.53 | $14,600.06 |
| 2014-09-30 | $0.001351 | $0.002297 | $0.001343 | $0.002282 | $191.49 | $24,707.55 |