Bitpark Coin BPC
Xếp hạng #?
13:09:16 10/06/2018
Bitpark Coin (BPC)
Không hoạt động
Lịch sử giá Bitpark Coin (BPC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01192 | $0.01192 | $0.01144 | $0.01174 | $6.93 | $880,133 |
| 2018-05-02 | $0.01172 | $0.01268 | $0.01159 | $0.01263 | $1.02 | $947,235 |
| 2018-05-03 | $0.01263 | $0.01342 | $0.01258 | $0.01336 | $1.08 | $1,001,963 |
| 2018-05-04 | $0.01335 | $0.01355 | $0.01244 | $0.01348 | $6.03 | $1,010,933 |
| 2018-05-05 | $0.01347 | $0.01388 | $0.01345 | $0.01375 | $6.88 | $1,031,310 |
| 2018-05-06 | $0.01376 | $0.01389 | $0.01322 | $0.01345 | $6.72 | $1,008,713 |
| 2018-05-07 | $0.01346 | $0.01596 | $0.01293 | $0.01318 | $20.07 | $988,448 |
| 2018-05-08 | $0.01321 | $0.01333 | $0.01270 | $0.01290 | $4.75 | $967,373 |
| 2018-05-09 | $0.01288 | $0.01309 | $0.01259 | $0.01304 | $4.57 | $978,225 |
| 2018-05-10 | $0.01304 | $0.01596 | $0.01301 | $0.01535 | $5.73 | $1,150,958 |
| 2018-05-11 | $0.01536 | $0.01536 | $0.01179 | $0.01187 | $2.89 | $890,378 |
| 2018-05-12 | $0.01184 | $0.01217 | $0.01161 | $0.01186 | $2.04 | $889,418 |
| 2018-05-13 | $0.01185 | $0.01226 | $0.01172 | $0.01217 | $3.42 | $912,645 |
| 2018-05-14 | $0.01217 | $0.01240 | $0.01166 | $0.01217 | $3.42 | $912,383 |
| 2018-05-15 | $0.01214 | $0.01235 | $0.01182 | $0.01189 | $41.54 | $891,563 |
| 2018-05-16 | $0.01188 | $0.01189 | $0.01139 | $0.01168 | $1.63 | $876,045 |
| 2018-05-17 | $0.01169 | $0.01182 | $0.01123 | $0.01130 | $2.27 | $847,455 |
| 2018-05-18 | $0.01131 | $0.01158 | $0.01114 | $0.01154 | $2.31 | $865,223 |
| 2018-05-19 | $0.01153 | $0.01171 | $0.01059 | $0.01063 | $28.08 | $797,153 |
| 2018-05-20 | $0.01064 | $0.01116 | $0.01057 | $0.01107 | $1.23 | $830,385 |
| 2018-05-21 | $0.01109 | $0.01191 | $0.01100 | $0.01177 | $1.68 | $882,968 |
| 2018-05-22 | $0.01177 | $0.01178 | $0.01115 | $0.01122 | $1.60 | $841,230 |
| 2018-05-23 | $0.01120 | $0.01322 | $0.01011 | $0.01259 | $17.26 | $944,205 |
| 2018-05-24 | $0.01256 | $0.01289 | $0.009399 | $0.01223 | $6.60 | $917,153 |
| 2018-05-25 | $0.01225 | $0.01240 | $0.01192 | $0.01211 | $2.91 | $908,550 |
| 2018-05-26 | $0.01210 | $0.01235 | $0.009480 | $0.009531 | $5.44 | $714,854 |
| 2018-05-27 | $0.009536 | $0.009592 | $0.009404 | $0.009547 | $5.45 | $716,009 |
| 2018-05-28 | $0.009549 | $0.009635 | $0.009030 | $0.009043 | $145.36 | $678,259 |
| 2018-05-29 | $0.009041 | $0.009566 | $0.008991 | $0.009474 | $141.98 | $710,525 |
| 2018-05-30 | $0.009480 | $0.009589 | $0.009278 | $0.009364 | $140.32 | $702,269 |
| 2018-05-31 | $0.008391 | $0.01189 | $0.007738 | $0.007786 | $311.04 | $583,922 |