Bitcurrency BTCR
Xếp hạng #?
10:41:35 31/10/2018
Bitcurrency (BTCR)
Không hoạt động
Lịch sử giá Bitcurrency (BTCR) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001056 | $0.001064 | $0.001043 | $0.001057 | $0.7476 | $179,315 |
| 2018-10-04 | $0.001053 | $0.001054 | $0.001048 | $0.001048 | $5.24 | $177,724 |
| 2018-10-05 | $0.001051 | $0.001054 | $0.001045 | $0.001049 | $5.24 | $177,880 |
| 2018-10-06 | $0.001247 | $0.001316 | $0.0009170 | $0.0009179 | $1,724.51 | $155,681 |
| 2018-10-07 | $0.0009213 | $0.001320 | $0.0009177 | $0.001311 | $31.75 | $222,398 |
| 2018-10-08 | $0.001317 | $0.001326 | $0.001127 | $0.001127 | $6.55 | $191,061 |
| 2018-10-09 | $0.001130 | $0.001132 | $0.001117 | $0.001128 | $29.45 | $191,238 |
| 2018-10-10 | $0.001123 | $0.001127 | $0.001104 | $0.001112 | $29.04 | $188,612 |
| 2018-10-11 | $0.001003 | $0.001004 | $0.0009883 | $0.0009941 | $5.83 | $168,605 |
| 2018-10-12 | $0.0009929 | $0.001192 | $0.0009910 | $0.001060 | $7.49 | $179,849 |
| 2018-10-13 | $0.001060 | $0.001068 | $0.001058 | $0.001059 | $7.94 | $179,615 |
| 2018-10-14 | $0.001059 | $0.001076 | $0.001059 | $0.001067 | $6.73 | $180,974 |
| 2018-10-15 | $0.001067 | $0.001203 | $0.001066 | $0.001122 | $5.20 | $190,286 |
| 2018-10-16 | $0.001121 | $0.001387 | $0.001117 | $0.001380 | $82.99 | $234,095 |
| 2018-10-17 | $0.001385 | $0.001385 | $0.001299 | $0.001305 | $146.44 | $221,270 |
| 2018-10-18 | $0.001310 | $0.001315 | $0.001301 | $0.001301 | $145.98 | $220,587 |
| 2018-10-19 | $0.001288 | $0.001294 | $0.001285 | $0.001286 | $1.30 | $218,117 |
| 2018-10-20 | $0.001286 | $0.001297 | $0.001283 | $0.001286 | $1.30 | $218,121 |
| 2018-10-22 | $0.001299 | $0.001314 | $0.001285 | $0.001291 | $34.41 | $218,872 |
| 2018-10-23 | $0.001290 | $0.001297 | $0.001283 | $0.001294 | $3.23 | $219,418 |
| 2018-10-24 | $0.001288 | $0.001304 | $0.001288 | $0.001296 | $17.60 | $219,722 |
| 2018-10-25 | $0.001296 | $0.001297 | $0.001286 | $0.001289 | $21.61 | $218,584 |
| 2018-10-26 | $0.001287 | $0.001298 | $0.001285 | $0.001294 | $0.7761 | $219,379 |
| 2018-10-27 | $0.001289 | $0.001297 | $0.001285 | $0.001287 | $1.39 | $218,357 |
| 2018-10-28 | $0.001294 | $0.001298 | $0.001285 | $0.001297 | $1.41 | $219,895 |
| 2018-10-29 | $0.001290 | $0.001296 | $0.001255 | $0.001263 | $1.32 | $214,228 |
| 2018-10-30 | $0.001263 | $0.001268 | $0.001259 | $0.001264 | $0 | $214,313 |