Bitcredits BCR
Xếp hạng #?
04:19:17 26/07/2016
Bitcredits (BCR)
Không hoạt động
Lịch sử giá Bitcredits (BCR) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0005611 | $0.0005829 | $0.0005579 | $0.0005798 | $9.34 | $12,377.47 |
| 2015-11-02 | $0.0005793 | $0.001246 | $0.0005754 | $0.001230 | $65.90 | $26,308.92 |
| 2015-11-03 | $0.001232 | $0.001418 | $0.001220 | $0.001415 | $12.21 | $30,288.82 |
| 2015-11-04 | $0.0007764 | $0.001169 | $0.0004894 | $0.0005152 | $309.08 | $11,069.04 |
| 2015-11-05 | $0.0005142 | $0.0009359 | $0.0004763 | $0.0008877 | $17.62 | $19,112.57 |
| 2015-11-06 | $0.0008848 | $0.0008886 | $0.0005147 | $0.0007402 | $37.48 | $15,972.29 |
| 2015-11-07 | $0.0007411 | $0.0007773 | $0.0007374 | $0.0007700 | $2.61 | $16,624.60 |
| 2015-11-08 | $0.0007691 | $0.0007759 | $0.0003314 | $0.0004207 | $293.47 | $9,103.02 |
| 2015-11-09 | $0.0004230 | $0.0006412 | $0.0004028 | $0.0004373 | $69.44 | $9,481.34 |
| 2015-11-10 | $0.0004373 | $0.0006292 | $0.0004293 | $0.0005453 | $16.01 | $11,848.61 |
| 2015-11-11 | $0.0005456 | $0.0005517 | $0.0003597 | $0.0004696 | $10.92 | $10,224.16 |
| 2015-11-12 | $0.0004697 | $0.0005195 | $0.0003770 | $0.0003931 | $15.82 | $8,575.34 |
| 2015-11-13 | $0.0003927 | $0.0004365 | $0.0003782 | $0.0004344 | $10.77 | $9,497.58 |
| 2015-11-14 | $0.0004344 | $0.0007273 | $0.0004059 | $0.0004093 | $5.53 | $8,968.17 |
| 2015-11-15 | $0.0004095 | $0.0004237 | $0.0003683 | $0.0003747 | $38.44 | $8,226.15 |
| 2015-11-16 | $0.0003741 | $0.0005996 | $0.0003696 | $0.0005986 | $3.22 | $13,169.65 |
| 2015-11-17 | $0.0005987 | $0.0006124 | $0.0003860 | $0.0003886 | $18.61 | $8,567.54 |
| 2015-11-18 | $0.0003881 | $0.0003898 | $0.0003835 | $0.0003884 | $17.41 | $8,566.30 |
| 2015-11-19 | $0.0003941 | $0.0003953 | $0.0003838 | $0.0003847 | $0.7695 | $8,502.80 |
| 2015-11-20 | $0.0003849 | $0.0003866 | $0.0003700 | $0.0003866 | $3.83 | $8,561.43 |
| 2015-11-21 | $0.0003864 | $0.0003938 | $0.0003839 | $0.0003904 | $3.87 | $8,662.89 |
| 2015-11-22 | $0.0003873 | $0.0003899 | $0.0003872 | $0.0003891 | $2.70 | $8,651.90 |
| 2015-11-23 | $0.0003894 | $0.0003900 | $0.0003855 | $0.0003883 | $2.70 | $8,651.39 |
| 2015-11-24 | $0.0004018 | $0.0004185 | $0.0003786 | $0.0004161 | $22.60 | $9,289.23 |
| 2015-11-25 | $0.0004161 | $0.0004164 | $0.0003699 | $0.0003809 | $1.59 | $8,521.85 |
| 2015-11-26 | $0.0003808 | $0.0004388 | $0.0003807 | $0.0004091 | $52.32 | $9,171.27 |
| 2015-11-27 | $0.0004091 | $0.0004218 | $0.0004035 | $0.0004138 | $36.51 | $9,293.29 |
| 2015-11-28 | $0.0004167 | $0.0004321 | $0.0004090 | $0.0004319 | $38.53 | $9,721.55 |
| 2015-11-29 | $0.0004324 | $0.0004389 | $0.0004090 | $0.0004383 | $10.86 | $9,884.96 |
| 2015-11-30 | $0.0004381 | $0.0004588 | $0.0004379 | $0.0004528 | $13.94 | $10,231.16 |