Bitcredits BCR
Xếp hạng #?
04:19:17 26/07/2016
Bitcredits (BCR)
Không hoạt động
Lịch sử giá Bitcredits (BCR) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.001073 | $0.001104 | $0.001043 | $0.001048 | $102.05 | $26,139.39 |
| 2016-02-02 | $0.001048 | $0.001199 | $0.001048 | $0.001198 | $93.47 | $29,887.06 |
| 2016-02-03 | $0.001198 | $0.001200 | $0.001031 | $0.001184 | $51.26 | $29,531.37 |
| 2016-02-04 | $0.001184 | $0.001198 | $0.001042 | $0.001075 | $162.49 | $27,019.22 |
| 2016-02-05 | $0.001075 | $0.001079 | $0.001039 | $0.001039 | $56.87 | $26,172.62 |
| 2016-02-06 | $0.001040 | $0.001040 | $0.0005118 | $0.0006438 | $204.79 | $16,238.35 |
| 2016-02-07 | $0.0006439 | $0.001019 | $0.0006438 | $0.0007531 | $4.78 | $18,996.76 |
| 2016-02-08 | $0.0008512 | $0.0008585 | $0.0007541 | $0.0007543 | $27.54 | $19,079.18 |
| 2016-02-09 | $0.0007544 | $0.0008077 | $0.0007529 | $0.0007559 | $54.55 | $19,147.98 |
| 2016-02-10 | $0.0007558 | $0.001095 | $0.0007558 | $0.0007976 | $44.29 | $20,203.58 |
| 2016-02-11 | $0.0007976 | $0.0008304 | $0.0007904 | $0.0008199 | $19.75 | $20,769.03 |
| 2016-02-12 | $0.0008201 | $0.0009855 | $0.0008199 | $0.0009412 | $53.19 | $23,842.45 |
| 2016-02-13 | $0.001057 | $0.001423 | $0.0008609 | $0.001423 | $82.57 | $36,035.84 |
| 2016-02-14 | $0.001097 | $0.001367 | $0.001097 | $0.001270 | $80.07 | $32,178.89 |
| 2016-02-15 | $0.001272 | $0.001333 | $0.0009279 | $0.0009769 | $39.60 | $24,745.87 |
| 2016-02-16 | $0.0009765 | $0.001132 | $0.0009689 | $0.0009781 | $0.8534 | $24,775.43 |
| 2016-02-17 | $0.0009780 | $0.001185 | $0.0007507 | $0.0008659 | $316.04 | $21,934.98 |
| 2016-02-18 | $0.0008660 | $0.001052 | $0.0008481 | $0.0009586 | $46.01 | $24,282.74 |
| 2016-02-19 | $0.0009588 | $0.001045 | $0.0008610 | $0.0009005 | $72.73 | $22,810.94 |
| 2016-02-20 | $0.0009005 | $0.001008 | $0.0008161 | $0.0009967 | $109.14 | $25,248.60 |
| 2016-02-21 | $0.0009967 | $0.001004 | $0.0008796 | $0.001000 | $15.25 | $25,746.71 |
| 2016-02-22 | $0.001000 | $0.001001 | $0.0008702 | $0.0009879 | $21.49 | $25,458.16 |
| 2016-02-23 | $0.0009893 | $0.001032 | $0.0008148 | $0.0008200 | $51.29 | $21,157.62 |
| 2016-02-24 | $0.0008204 | $0.0009821 | $0.0007205 | $0.0007227 | $253.63 | $18,679.78 |
| 2016-02-25 | $0.0007224 | $0.0009442 | $0.0006916 | $0.0008364 | $273.06 | $21,658.91 |
| 2016-02-26 | $0.0008788 | $0.0008845 | $0.0007201 | $0.0007370 | $170.91 | $19,117.85 |
| 2016-02-27 | $0.0007390 | $0.001012 | $0.0007390 | $0.0009907 | $232.39 | $25,741.83 |
| 2016-02-28 | $0.0009905 | $0.001004 | $0.0007164 | $0.0009235 | $145.37 | $24,037.53 |
| 2016-02-29 | $0.0009234 | $0.0009404 | $0.0008750 | $0.0009201 | $2.79 | $23,996.09 |