Bitpark Coin BPC
Xếp hạng #?
13:09:16 10/06/2018
Bitpark Coin (BPC)
Không hoạt động
Lịch sử giá Bitpark Coin (BPC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.01356 | $0.01850 | $0.01147 | $0.01420 | $80.91 | $1,065,135 |
| 2017-05-02 | $0.01420 | $0.01472 | $0.01412 | $0.01428 | $11.91 | $1,071,090 |
| 2017-05-03 | $0.01429 | $0.01685 | $0.01311 | $0.01508 | $12.30 | $1,130,978 |
| 2017-05-04 | $0.01509 | $0.01878 | $0.01385 | $0.01695 | $87.72 | $1,270,883 |
| 2017-05-05 | $0.01698 | $0.01909 | $0.01530 | $0.01672 | $80.08 | $1,254,083 |
| 2017-05-06 | $0.01674 | $0.01690 | $0.01234 | $0.01342 | $671.54 | $1,006,485 |
| 2017-05-07 | $0.01343 | $0.01347 | $0.007799 | $0.01078 | $222.66 | $808,335 |
| 2017-05-08 | $0.01078 | $0.01313 | $0.008297 | $0.01170 | $57.10 | $877,613 |
| 2017-05-09 | $0.01171 | $0.01190 | $0.008685 | $0.009742 | $102.51 | $730,669 |
| 2017-05-10 | $0.009749 | $0.02081 | $0.009749 | $0.01484 | $634.10 | $1,112,843 |
| 2017-05-11 | $0.01486 | $0.01670 | $0.01225 | $0.01241 | $14.89 | $930,923 |
| 2017-05-12 | $0.01242 | $0.01426 | $0.007089 | $0.01330 | $1,057.75 | $997,770 |
| 2017-05-13 | $0.01328 | $0.02099 | $0.01265 | $0.01607 | $696.50 | $1,205,145 |
| 2017-05-14 | $0.01612 | $0.01644 | $0.01526 | $0.01577 | $5.93 | $1,182,645 |
| 2017-05-15 | $0.01578 | $0.02132 | $0.01519 | $0.01523 | $341.98 | $1,142,333 |
| 2017-05-16 | $0.01521 | $0.02050 | $0.007102 | $0.01543 | $641.97 | $1,157,003 |
| 2017-05-17 | $0.01542 | $0.01617 | $0.01431 | $0.01445 | $25.99 | $1,083,750 |
| 2017-05-18 | $0.01444 | $0.01494 | $0.008468 | $0.01265 | $253.47 | $948,413 |
| 2017-05-19 | $0.01265 | $0.01554 | $0.01170 | $0.01401 | $20.49 | $1,050,555 |
| 2017-05-20 | $0.01399 | $0.01659 | $0.01060 | $0.01222 | $36.83 | $916,365 |
| 2017-05-21 | $0.01221 | $0.01462 | $0.01215 | $0.01319 | $30.87 | $989,393 |
| 2017-05-22 | $0.01324 | $0.01809 | $0.01040 | $0.01228 | $83.35 | $921,300 |
| 2017-05-23 | $0.01227 | $0.01535 | $0.01227 | $0.01380 | $30.12 | $1,035,180 |
| 2017-05-24 | $0.01382 | $0.02101 | $0.01382 | $0.02061 | $170.53 | $1,546,095 |
| 2017-05-25 | $0.02058 | $0.02292 | $0.009294 | $0.01990 | $563.75 | $1,492,478 |
| 2017-05-26 | $0.01975 | $0.02163 | $0.01567 | $0.01701 | $109.19 | $1,275,923 |
| 2017-05-27 | $0.01707 | $0.02563 | $0.01321 | $0.02062 | $1,476.61 | $1,546,830 |
| 2017-05-28 | $0.02075 | $0.02741 | $0.01051 | $0.01958 | $1,473.05 | $1,468,403 |
| 2017-05-29 | $0.01954 | $0.02079 | $0.01900 | $0.02000 | $4.80 | $1,499,948 |
| 2017-05-30 | $0.02002 | $0.02002 | $0.01552 | $0.01571 | $84.99 | $1,178,055 |
| 2017-05-31 | $0.01577 | $0.01965 | $0.01502 | $0.01590 | $32.32 | $1,192,763 |