BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.005834 | $0.005834 | $0.005834 | $0.005834 | $0 | $124,068 |
| 2019-05-02 | $0.005834 | $0.005834 | $0.005834 | $0.005834 | $0 | $124,068 |
| 2019-05-03 | $0.005834 | $0.005834 | $0.005834 | $0.005834 | $0 | $124,068 |
| 2019-05-04 | $0.005834 | $0.005834 | $0.005834 | $0.005834 | $0 | $124,068 |
| 2019-05-05 | $0.005834 | $0.006413 | $0.005834 | $0.006362 | $15.46 | $135,311 |
| 2019-05-06 | $0.006359 | $0.006369 | $0.006209 | $0.006277 | $0 | $133,494 |
| 2019-05-07 | $0.006277 | $0.006567 | $0.003034 | $0.003037 | $6.40 | $64,582.14 |
| 2019-05-08 | $0.003033 | $0.003082 | $0.003008 | $0.003072 | $0 | $65,327.66 |
| 2019-05-09 | $0.003072 | $0.003072 | $0.003072 | $0.003072 | $0 | $65,327.66 |
| 2019-05-10 | $0.003072 | $0.003072 | $0.003072 | $0.003072 | $0 | $65,327.66 |
| 2019-05-11 | $0.003072 | $0.003072 | $0.003072 | $0.003072 | $0 | $65,327.66 |
| 2019-05-12 | $0.003072 | $0.003977 | $0.003072 | $0.003692 | $6.56 | $78,513.94 |
| 2019-05-13 | $0.003692 | $0.004120 | $0.003647 | $0.003907 | $6.16 | $83,100.31 |
| 2019-05-14 | $0.003907 | $0.004147 | $0.003831 | $0.003868 | $0 | $82,274.40 |
| 2019-05-15 | $0.003868 | $0.003868 | $0.003713 | $0.003766 | $26.59 | $80,101.57 |
| 2019-05-16 | $0.003761 | $0.003826 | $0.003592 | $0.003650 | $0 | $77,630.34 |
| 2019-05-17 | $0.003650 | $0.003650 | $0.003650 | $0.003650 | $0 | $77,630.34 |
| 2019-05-18 | $0.003650 | $0.003650 | $0.003650 | $0.003650 | $0 | $77,630.34 |
| 2019-05-19 | $0.003650 | $0.003650 | $0.003650 | $0.003650 | $0 | $77,630.34 |
| 2019-05-20 | $0.003650 | $0.003650 | $0.003650 | $0.003650 | $0 | $77,630.34 |
| 2019-05-21 | $0.003650 | $0.003650 | $0.003650 | $0.003650 | $0 | $77,630.34 |
| 2019-05-22 | $0.003650 | $0.003650 | $0.003650 | $0.003650 | $0 | $77,630.34 |
| 2019-05-23 | $0.003650 | $0.003650 | $0.003311 | $0.003386 | $0.9449 | $72,009.86 |
| 2019-05-24 | $0.003387 | $0.003448 | $0.003356 | $0.003434 | $0 | $73,025.75 |
| 2019-05-25 | $0.003434 | $0.003434 | $0.002957 | $0.002977 | $2.21 | $63,317.59 |
| 2019-05-26 | $0.002977 | $0.003216 | $0.002928 | $0.003211 | $2.53 | $68,301.44 |
| 2019-05-27 | $0.003213 | $0.006969 | $0.003206 | $0.006954 | $6.53 | $147,898 |
| 2019-05-28 | $0.006950 | $0.006950 | $0.006802 | $0.006844 | $0 | $145,553 |
| 2019-05-29 | $0.006844 | $0.006844 | $0.006844 | $0.006844 | $0 | $145,553 |
| 2019-05-30 | $0.006844 | $0.006844 | $0.006844 | $0.006844 | $0 | $145,553 |
| 2019-05-31 | $0.006844 | $0.006844 | $0.006844 | $0.006844 | $0 | $145,553 |