Bitpark Coin BPC
Xếp hạng #?
13:09:16 10/06/2018
Bitpark Coin (BPC)
Không hoạt động
Lịch sử giá Bitpark Coin (BPC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.01592 | $0.02042 | $0.01530 | $0.01588 | $173.10 | $1,190,895 |
| 2017-06-02 | $0.01589 | $0.02061 | $0.01460 | $0.01872 | $129.78 | $1,403,888 |
| 2017-06-03 | $0.01871 | $0.02043 | $0.01551 | $0.01649 | $24.33 | $1,236,803 |
| 2017-06-04 | $0.01645 | $0.02026 | $0.01612 | $0.01980 | $161.00 | $1,485,278 |
| 2017-06-05 | $0.01981 | $0.02113 | $0.01981 | $0.02113 | $3.94 | $1,584,638 |
| 2017-06-06 | $0.02110 | $0.02164 | $0.01934 | $0.01969 | $107.17 | $1,476,660 |
| 2017-06-07 | $0.01969 | $0.02197 | $0.01919 | $0.02086 | $83.88 | $1,564,163 |
| 2017-06-08 | $0.02096 | $0.02301 | $0.02040 | $0.02301 | $26.75 | $1,725,533 |
| 2017-06-09 | $0.02297 | $0.02427 | $0.02288 | $0.02304 | $1,503.87 | $1,727,888 |
| 2017-06-10 | $0.02307 | $0.02476 | $0.02307 | $0.02459 | $35.97 | $1,844,243 |
| 2017-06-11 | $0.02458 | $0.1921 | $0.02434 | $0.1459 | $28,926.40 | $10,945,575 |
| 2017-06-12 | $0.1457 | $0.1665 | $0.09355 | $0.1100 | $5,908.27 | $8,252,775 |
| 2017-06-13 | $0.1004 | $0.1146 | $0.05450 | $0.1020 | $1,716.67 | $7,647,000 |
| 2017-06-14 | $0.1019 | $0.1423 | $0.06843 | $0.1229 | $1,718.14 | $9,215,550 |
| 2017-06-15 | $0.1229 | $0.1369 | $0.07031 | $0.1139 | $2,328.07 | $8,545,650 |
| 2017-06-16 | $0.1139 | $0.1287 | $0.1093 | $0.1277 | $3,056.85 | $9,581,100 |
| 2017-06-17 | $0.1277 | $0.1419 | $0.08763 | $0.1249 | $1,599.66 | $9,365,625 |
| 2017-06-18 | $0.1249 | $0.1419 | $0.07007 | $0.1267 | $921.04 | $9,506,175 |
| 2017-06-19 | $0.1267 | $0.1299 | $0.07494 | $0.07751 | $19,226.40 | $5,813,483 |
| 2017-06-20 | $0.07751 | $0.09990 | $0.07494 | $0.08368 | $3,447.00 | $6,276,240 |
| 2017-06-21 | $0.08368 | $0.1096 | $0.08243 | $0.08311 | $7,961.72 | $6,233,145 |
| 2017-06-22 | $0.08311 | $0.1095 | $0.07546 | $0.07661 | $636.92 | $5,746,035 |
| 2017-06-23 | $0.07661 | $0.1081 | $0.07661 | $0.09573 | $3,401.06 | $7,180,020 |
| 2017-06-24 | $0.09572 | $0.1163 | $0.08420 | $0.1019 | $2,343.43 | $7,640,700 |
| 2017-06-25 | $0.1016 | $0.1090 | $0.07701 | $0.07856 | $648.69 | $5,891,903 |
| 2017-06-26 | $0.07852 | $0.08828 | $0.07337 | $0.07870 | $3,249.26 | $5,902,658 |
| 2017-06-27 | $0.08056 | $0.08295 | $0.04931 | $0.07836 | $493.78 | $5,876,978 |
| 2017-06-28 | $0.07892 | $0.08463 | $0.05700 | $0.07956 | $330.46 | $5,966,993 |
| 2017-06-29 | $0.07949 | $0.08617 | $0.05789 | $0.07857 | $238.93 | $5,892,518 |
| 2017-06-30 | $0.07872 | $0.08504 | $0.05644 | $0.06078 | $326.82 | $4,558,373 |