BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0003350 | $0.0003765 | $0.0001805 | $0.0002183 | $106.10 | $2,363.41 |
| 2015-05-02 | $0.0001828 | $0.0001929 | $0.0001128 | $0.0001156 | $89.40 | $1,250.90 |
| 2015-05-03 | $0.0001155 | $0.0002627 | $0.0001127 | $0.0001226 | $52.55 | $1,327.08 |
| 2015-05-04 | $0.0001226 | $0.0003613 | $0.0001214 | $0.0001219 | $8.55 | $1,319.51 |
| 2015-05-05 | $0.0001219 | $0.0002900 | $0.0001183 | $0.0001275 | $7.97 | $1,380.27 |
| 2015-05-06 | $0.0001275 | $0.0001277 | $0.0001238 | $0.0001239 | $0.3495 | $1,341.21 |
| 2015-05-07 | $0.0001241 | $0.0003108 | $0.0001234 | $0.0003083 | $59.87 | $3,337.15 |
| 2015-05-08 | $0.0003085 | $0.0003202 | $0.0003072 | $0.0003171 | $63.25 | $3,432.91 |
| 2015-05-09 | $0.0003170 | $0.0003478 | $0.0003115 | $0.0003461 | $11.41 | $3,746.50 |
| 2015-05-10 | $0.0003458 | $0.0004369 | $0.0003416 | $0.0004353 | $10.84 | $4,712.09 |
| 2015-05-11 | $0.0004349 | $0.0004421 | $0.00009829 | $0.0004379 | $8.90 | $4,740.66 |
| 2015-05-12 | $0.0004383 | $0.0006365 | $0.0003421 | $0.0006062 | $16.42 | $6,561.70 |
| 2015-05-13 | $0.0006052 | $0.0006309 | $0.0006052 | $0.0006126 | $13.66 | $6,631.52 |
| 2015-05-14 | $0.0006122 | $0.0006302 | $0.0004221 | $0.0006088 | $12.71 | $6,590.35 |
| 2015-05-15 | $0.0006089 | $0.0006298 | $0.0003559 | $0.0006272 | $10.29 | $6,789.95 |
| 2015-05-16 | $0.0006273 | $0.0006290 | $0.0004200 | $0.0006283 | $6.07 | $6,800.95 |
| 2015-05-17 | $0.0006282 | $0.0006307 | $0.0003546 | $0.0005920 | $4.94 | $6,408.41 |
| 2015-05-18 | $0.0005920 | $0.0005922 | $0.0003573 | $0.0005265 | $1.69 | $5,699.85 |
| 2015-05-19 | $0.0005269 | $0.0005822 | $0.0003503 | $0.0005798 | $2.18 | $6,276.88 |
| 2015-05-20 | $0.0005799 | $0.0005809 | $0.0003556 | $0.0004445 | $3.57 | $4,812.04 |
| 2015-05-21 | $0.0004446 | $0.0005628 | $0.0004444 | $0.0005625 | $2.96 | $6,089.00 |
| 2015-05-22 | $0.0005625 | $0.0005687 | $0.0004451 | $0.0005675 | $2.03 | $6,143.23 |
| 2015-05-23 | $0.0005672 | $0.0005684 | $0.0004594 | $0.0005280 | $1.14 | $5,715.75 |
| 2015-05-24 | $0.0005279 | $0.0005796 | $0.0005140 | $0.0005783 | $4.38 | $6,260.00 |
| 2015-05-25 | $0.0005783 | $0.0005784 | $0.0005395 | $0.0005406 | $3.94 | $5,851.88 |
| 2015-05-26 | $0.0005406 | $0.0005707 | $0.0005374 | $0.0005694 | $0.2493 | $6,163.85 |
| 2015-05-27 | $0.0005691 | $0.0005727 | $0.0005681 | $0.0005695 | $0.4441 | $6,164.57 |
| 2015-05-28 | $0.0005695 | $0.0005732 | $0.0005687 | $0.0005721 | $1.56 | $6,193.39 |
| 2015-05-29 | $0.0005722 | $0.0005724 | $0.0005681 | $0.0005714 | $1.37 | $6,186.03 |
| 2015-05-30 | $0.0005714 | $0.0005714 | $0.0002373 | $0.0005254 | $1.68 | $5,687.17 |
| 2015-05-31 | $0.0005250 | $0.0005562 | $0.0005205 | $0.0005496 | $1.72 | $5,949.79 |