Bitpark Coin BPC
Xếp hạng #?
13:09:16 10/06/2018
Bitpark Coin (BPC)
Không hoạt động
Lịch sử giá Bitpark Coin (BPC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.04492 | $0.04497 | $0.04047 | $0.04421 | $44.27 | $3,315,788 |
| 2017-09-02 | $0.04427 | $0.04855 | $0.02466 | $0.02525 | $92.33 | $1,893,938 |
| 2017-09-03 | $0.02527 | $0.04907 | $0.02527 | $0.04456 | $112.37 | $3,341,873 |
| 2017-09-04 | $0.04457 | $0.04532 | $0.03210 | $0.03419 | $58.27 | $2,563,898 |
| 2017-09-05 | $0.03436 | $0.04521 | $0.03169 | $0.04437 | $79.77 | $3,327,795 |
| 2017-09-06 | $0.04442 | $0.04523 | $0.03345 | $0.03829 | $238.30 | $2,871,848 |
| 2017-09-07 | $0.03822 | $0.03933 | $0.02782 | $0.03104 | $126.15 | $2,328,023 |
| 2017-09-08 | $0.03105 | $0.03805 | $0.02198 | $0.03063 | $522.10 | $2,297,400 |
| 2017-09-09 | $0.03069 | $0.03406 | $0.01832 | $0.03122 | $178.35 | $2,341,665 |
| 2017-09-10 | $0.03114 | $0.03587 | $0.02844 | $0.03121 | $243.89 | $2,340,518 |
| 2017-09-11 | $0.03115 | $0.03208 | $0.01918 | $0.03002 | $298.89 | $2,251,800 |
| 2017-09-12 | $0.03001 | $0.03071 | $0.02060 | $0.02313 | $16.34 | $1,735,043 |
| 2017-09-13 | $0.02305 | $0.02337 | $0.02108 | $0.02152 | $54.40 | $1,613,933 |
| 2017-09-14 | $0.02152 | $0.02492 | $0.01671 | $0.01671 | $174.22 | $1,253,205 |
| 2017-09-15 | $0.01684 | $0.02103 | $0.01551 | $0.02045 | $9.87 | $1,534,088 |
| 2017-09-16 | $0.02040 | $0.02135 | $0.01956 | $0.02044 | $1.89 | $1,533,248 |
| 2017-09-17 | $0.02043 | $0.02090 | $0.01919 | $0.02073 | $1.91 | $1,554,443 |
| 2017-09-18 | $0.02326 | $0.02395 | $0.02300 | $0.02374 | $4.34 | $1,780,530 |
| 2017-09-19 | $0.02380 | $0.02392 | $0.02237 | $0.02312 | $4.10 | $1,734,075 |
| 2017-09-20 | $0.02309 | $0.02392 | $0.02269 | $0.02304 | $0.4397 | $1,728,038 |
| 2017-09-21 | $0.02293 | $0.02308 | $0.02120 | $0.02139 | $1.61 | $1,604,070 |
| 2017-09-22 | $0.02136 | $0.02219 | $0.02091 | $0.02192 | $1.53 | $1,644,143 |
| 2017-09-23 | $0.02186 | $0.02312 | $0.02165 | $0.02296 | $1.61 | $1,722,023 |
| 2017-09-24 | $0.02296 | $0.03054 | $0.02226 | $0.02897 | $68.77 | $2,172,570 |
| 2017-09-25 | $0.02894 | $0.03517 | $0.02893 | $0.03485 | $200.57 | $2,613,968 |
| 2017-09-26 | $0.03485 | $0.03794 | $0.03250 | $0.03272 | $55.92 | $2,453,745 |
| 2017-09-27 | $0.03263 | $0.03971 | $0.03263 | $0.03955 | $99.85 | $2,966,175 |
| 2017-09-28 | $0.03955 | $0.05019 | $0.01949 | $0.03001 | $737.83 | $2,250,563 |
| 2017-09-29 | $0.02998 | $0.03351 | $0.02879 | $0.03070 | $67.95 | $2,302,658 |
| 2017-09-30 | $0.03071 | $0.05062 | $0.03068 | $0.04716 | $145.68 | $3,536,955 |