Bitpark Coin BPC
Xếp hạng #?
13:09:16 10/06/2018
Bitpark Coin (BPC)
Không hoạt động
Lịch sử giá Bitpark Coin (BPC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.01933 | $0.02340 | $0.01655 | $0.01697 | $19.81 | $0 |
| 2017-01-02 | $0.01698 | $0.01752 | $0.01359 | $0.01550 | $856.78 | $1,162,493 |
| 2017-01-03 | $0.01550 | $0.01570 | $0.005150 | $0.01343 | $378.05 | $1,007,565 |
| 2017-01-04 | $0.01344 | $0.01951 | $0.002391 | $0.01225 | $107.40 | $918,878 |
| 2017-01-05 | $0.01227 | $0.02024 | $0.01105 | $0.01156 | $31.84 | $867,203 |
| 2017-01-06 | $0.01157 | $0.01383 | $0.007408 | $0.01069 | $252.54 | $801,833 |
| 2017-01-07 | $0.01071 | $0.01430 | $0.009297 | $0.009776 | $16.83 | $733,217 |
| 2017-01-08 | $0.009772 | $0.01406 | $0.008263 | $0.01369 | $113.97 | $1,026,465 |
| 2017-01-09 | $0.01372 | $0.01372 | $0.008147 | $0.01019 | $109.50 | $764,468 |
| 2017-01-10 | $0.01019 | $0.01368 | $0.008191 | $0.01086 | $100.10 | $814,868 |
| 2017-01-11 | $0.01086 | $0.01090 | $0.003966 | $0.005203 | $54.88 | $390,239 |
| 2017-01-12 | $0.005186 | $0.008217 | $0.004013 | $0.006455 | $45.48 | $484,108 |
| 2017-01-13 | $0.006446 | $0.01222 | $0.006256 | $0.009360 | $46.73 | $702,035 |
| 2017-01-14 | $0.009374 | $0.01145 | $0.007398 | $0.008389 | $31.06 | $629,154 |
| 2017-01-15 | $0.008386 | $0.009835 | $0.007502 | $0.007544 | $88.84 | $565,808 |
| 2017-01-16 | $0.007544 | $0.008111 | $0.007067 | $0.007625 | $28.82 | $571,888 |
| 2017-01-17 | $0.007620 | $0.01084 | $0.007618 | $0.007926 | $20.33 | $594,473 |
| 2017-01-18 | $0.007939 | $0.01082 | $0.007339 | $0.009868 | $38.71 | $740,105 |
| 2017-01-19 | $0.009887 | $0.01220 | $0.008808 | $0.008865 | $6.20 | $664,865 |
| 2017-01-20 | $0.008856 | $0.01137 | $0.007344 | $0.009532 | $57.22 | $714,902 |
| 2017-01-21 | $0.009532 | $0.009814 | $0.005756 | $0.006222 | $88.33 | $466,668 |
| 2017-01-22 | $0.006225 | $0.009368 | $0.005968 | $0.007675 | $72.54 | $575,609 |
| 2017-01-23 | $0.007682 | $0.008036 | $0.005111 | $0.006125 | $153.74 | $459,355 |
| 2017-01-24 | $0.006056 | $0.01038 | $0.004733 | $0.007017 | $74.72 | $526,239 |
| 2017-01-25 | $0.007011 | $0.008993 | $0.004486 | $0.007185 | $130.61 | $538,897 |
| 2017-01-26 | $0.007192 | $0.009802 | $0.004755 | $0.005276 | $103.05 | $395,709 |
| 2017-01-27 | $0.005276 | $0.008266 | $0.004827 | $0.004829 | $41.62 | $362,157 |
| 2017-01-28 | $0.004829 | $0.006825 | $0.003683 | $0.006820 | $36.70 | $511,483 |
| 2017-01-29 | $0.006823 | $0.006833 | $0.004136 | $0.005637 | $48.87 | $422,738 |
| 2017-01-30 | $0.005641 | $0.007126 | $0.004142 | $0.004142 | $6.85 | $310,629 |
| 2017-01-31 | $0.004144 | $0.008050 | $0.004144 | $0.007754 | $42.13 | $581,514 |