Blockchain Techs BTI
Xếp hạng #?
20:54:29 03/08/2015
Blockchain Techs (BTI)
Không hoạt động
Lịch sử giá Blockchain Techs (BTI) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-02 | $0.002092 | $0.002099 | $0.002089 | $0.002089 | $1.83 | $12,573.76 |
| 2015-07-03 | $0.002090 | $0.002103 | $0.001065 | $0.001079 | $18.79 | $6,494.83 |
| 2015-07-04 | $0.001080 | $0.001090 | $0.001070 | $0.001085 | $1.05 | $6,529.40 |
| 2015-07-05 | $0.001137 | $0.001142 | $0.001127 | $0.001142 | $2.17 | $6,873.34 |
| 2015-07-06 | $0.001139 | $0.001165 | $0.0008609 | $0.0008609 | $1.05 | $5,181.41 |
| 2015-07-07 | $0.0008639 | $0.0008683 | $0.0008475 | $0.0008544 | $1.04 | $5,142.63 |
| 2015-07-08 | $0.0002667 | $0.0002730 | $0.0002644 | $0.0002708 | $12.07 | $1,629.81 |
| 2015-07-09 | $0.0002708 | $0.0002708 | $0.0002674 | $0.0002677 | $11.94 | $1,611.48 |
| 2015-07-11 | $0.001449 | $0.001484 | $0.001432 | $0.001457 | $4.80 | $8,768.89 |
| 2015-07-12 | $0.001457 | $0.001504 | $0.001454 | $0.001499 | $0.1108 | $9,022.55 |
| 2015-07-13 | $0.0008696 | $0.0008815 | $0.0008603 | $0.0008762 | $8.70 | $5,274.26 |
| 2015-07-14 | $0.0008761 | $0.001417 | $0.0002929 | $0.001329 | $10.62 | $8,002.57 |
| 2015-07-15 | $0.001331 | $0.001347 | $0.0005707 | $0.0005717 | $0.1036 | $3,441.37 |
| 2015-07-16 | $0.0005721 | $0.0005824 | $0.0005721 | $0.0005765 | $0.1044 | $3,470.76 |
| 2015-07-17 | $0.0002782 | $0.0007007 | $0.0002720 | $0.0006987 | $1.73 | $4,206.52 |
| 2015-07-18 | $0.0006983 | $0.0007063 | $0.0006852 | $0.0006873 | $1.76 | $4,137.78 |
| 2015-07-19 | $0.0006869 | $0.0008187 | $0.0002788 | $0.0002791 | $2.58 | $1,680.34 |
| 2015-07-20 | $0.0002790 | $0.0002836 | $0.0002784 | $0.0002834 | $0.1414 | $1,706.26 |
| 2015-07-21 | $0.0002934 | $0.0002946 | $0.0002892 | $0.0002896 | $0.8801 | $1,743.86 |
| 2015-07-22 | $0.0002894 | $0.0002914 | $0.0002892 | $0.0002911 | $6.52 | $1,752.68 |
| 2015-07-23 | $0.0002912 | $0.0002920 | $0.0002895 | $0.0002899 | $0.7146 | $1,745.30 |
| 2015-07-24 | $0.0002898 | $0.0003001 | $0.0002890 | $0.0002993 | $0.7379 | $1,802.12 |
| 2015-07-25 | $0.0003020 | $0.0007168 | $0.0003020 | $0.0007160 | $11.26 | $4,311.26 |
| 2015-07-26 | $0.0007158 | $0.0007294 | $0.0007135 | $0.0007288 | $0.3644 | $4,388.52 |
| 2015-07-27 | $0.0007287 | $0.0007306 | $0.0007163 | $0.0007185 | $0.3593 | $4,326.68 |
| 2015-07-29 | $0.0007183 | $0.0007232 | $0.0007163 | $0.0007182 | $0.2155 | $4,324.92 |
| 2015-07-30 | $0.0007170 | $0.0007250 | $0.0007152 | $0.0007193 | $1.77 | $4,331.75 |
| 2015-07-31 | $0.0007192 | $0.002788 | $0.0007096 | $0.002775 | $57.39 | $16,713.86 |