Bitpark Coin BPC
Xếp hạng #?
13:09:16 10/06/2018
Bitpark Coin (BPC)
Không hoạt động
Lịch sử giá Bitpark Coin (BPC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02117 | $0.02172 | $0.01901 | $0.01945 | $338.17 | $1,459,020 |
| 2018-03-02 | $0.01940 | $0.01982 | $0.01912 | $0.01952 | $360.31 | $1,464,173 |
| 2018-03-03 | $0.01950 | $0.02676 | $0.01950 | $0.02070 | $772.89 | $1,552,470 |
| 2018-03-04 | $0.02067 | $0.02537 | $0.01972 | $0.01991 | $1,132.42 | $1,493,625 |
| 2018-03-05 | $0.01990 | $0.01995 | $0.01911 | $0.01912 | $231.36 | $1,433,895 |
| 2018-03-06 | $0.01907 | $0.02254 | $0.008941 | $0.01794 | $385.76 | $1,345,380 |
| 2018-03-07 | $0.01792 | $0.02312 | $0.01556 | $0.01672 | $60.68 | $1,253,685 |
| 2018-03-08 | $0.01669 | $0.01684 | $0.01492 | $0.01541 | $174.40 | $1,155,810 |
| 2018-03-09 | $0.01531 | $0.01549 | $0.01421 | $0.01538 | $522.90 | $1,153,695 |
| 2018-03-10 | $0.01539 | $0.01793 | $0.01371 | $0.01635 | $26.44 | $1,226,243 |
| 2018-03-11 | $0.01629 | $0.01629 | $0.01388 | $0.01460 | $236.17 | $1,095,353 |
| 2018-03-12 | $0.01456 | $0.01751 | $0.009863 | $0.01747 | $196.46 | $1,309,950 |
| 2018-03-13 | $0.01737 | $0.01766 | $0.01450 | $0.01567 | $147.93 | $1,175,160 |
| 2018-03-14 | $0.01567 | $0.01603 | $0.003269 | $0.008141 | $56.34 | $610,570 |
| 2018-03-15 | $0.008137 | $0.01252 | $0.007812 | $0.01240 | $299.05 | $929,843 |
| 2018-03-16 | $0.01239 | $0.01284 | $0.01193 | $0.01218 | $24.37 | $913,725 |
| 2018-03-17 | $0.01220 | $0.01223 | $0.01139 | $0.01162 | $6.30 | $871,613 |
| 2018-03-18 | $0.01159 | $0.01222 | $0.01075 | $0.01209 | $6.75 | $906,803 |
| 2018-03-19 | $0.01204 | $0.01460 | $0.01197 | $0.01254 | $96.78 | $940,223 |
| 2018-03-20 | $0.01268 | $0.01532 | $0.01243 | $0.01475 | $15.78 | $1,106,588 |
| 2018-03-21 | $0.01478 | $0.01566 | $0.01476 | $0.01524 | $8.74 | $1,142,933 |
| 2018-03-22 | $0.01521 | $0.01551 | $0.01253 | $0.01279 | $20.09 | $959,348 |
| 2018-03-23 | $0.01279 | $0.01502 | $0.01229 | $0.01502 | $2.18 | $1,126,545 |
| 2018-03-24 | $0.01524 | $0.01538 | $0.01471 | $0.01474 | $1.03 | $1,105,740 |
| 2018-03-25 | $0.01454 | $0.01469 | $0.01043 | $0.01047 | $63.09 | $785,513 |
| 2018-03-26 | $0.01047 | $0.01467 | $0.009076 | $0.01424 | $346.50 | $1,067,678 |
| 2018-03-27 | $0.01421 | $0.01426 | $0.01350 | $0.01355 | $4.42 | $1,016,408 |
| 2018-03-28 | $0.01355 | $0.01403 | $0.01347 | $0.01403 | $4.57 | $1,052,205 |
| 2018-03-29 | $0.01164 | $0.01164 | $0.01062 | $0.01094 | $9.38 | $820,215 |
| 2018-03-30 | $0.01091 | $0.01217 | $0.008719 | $0.01176 | $86.44 | $881,858 |
| 2018-03-31 | $0.01176 | $0.01228 | $0.008705 | $0.008732 | $28.83 | $654,884 |