BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.003561 | $0.01066 | $0.003201 | $0.01056 | $0.6067 | $115,322 |
| 2016-11-02 | $0.01056 | $0.01056 | $0.003258 | $0.003334 | $1.07 | $36,416.05 |
| 2016-11-03 | $0.003341 | $0.009844 | $0.003136 | $0.009837 | $12.12 | $107,453 |
| 2016-11-04 | $0.009842 | $0.01007 | $0.009152 | $0.009847 | $4.87 | $107,565 |
| 2016-11-05 | $0.009845 | $0.009849 | $0.003545 | $0.003574 | $0.07147 | $74,777.18 |
| 2016-11-06 | $0.003573 | $0.003582 | $0.003573 | $0.003574 | $0.07148 | $74,784.51 |
| 2016-11-07 | $0.005655 | $0.005667 | $0.005606 | $0.005630 | $3.69 | $117,811 |
| 2016-11-08 | $0.005632 | $0.01199 | $0.003292 | $0.01192 | $17,736.70 | $249,326 |
| 2016-11-09 | $0.01191 | $0.01242 | $0.01189 | $0.01208 | $24.17 | $252,873 |
| 2016-11-10 | $0.005365 | $0.005369 | $0.005334 | $0.005366 | $1.61 | $112,296 |
| 2016-11-11 | $0.005367 | $0.01204 | $0.005358 | $0.01201 | $78.60 | $251,290 |
| 2016-11-12 | $0.01201 | $0.01202 | $0.005421 | $0.009793 | $12.99 | $204,959 |
| 2016-11-13 | $0.009793 | $0.009796 | $0.004288 | $0.004290 | $739.25 | $89,776.97 |
| 2016-11-14 | $0.004289 | $0.004315 | $0.004276 | $0.004313 | $117.30 | $90,254.55 |
| 2016-11-16 | $0.006684 | $0.006919 | $0.004462 | $0.004495 | $3.34 | $94,077.73 |
| 2016-11-17 | $0.004495 | $0.005278 | $0.004476 | $0.005227 | $0.5783 | $109,382 |
| 2016-11-18 | $0.005224 | $0.005252 | $0.003906 | $0.003939 | $180.79 | $82,443.08 |
| 2016-11-19 | $0.003938 | $0.003963 | $0.003930 | $0.003954 | $162.05 | $82,754.50 |
| 2016-11-20 | $0.003821 | $0.003846 | $0.003821 | $0.003845 | $0.5998 | $80,470.18 |
| 2016-11-21 | $0.003845 | $0.003901 | $0.003842 | $0.003890 | $0.6068 | $81,402.53 |
| 2016-11-23 | $0.005254 | $0.005254 | $0.005180 | $0.005220 | $0.8560 | $109,235 |
| 2016-11-24 | $0.005220 | $0.007457 | $0.005211 | $0.007456 | $30.47 | $156,048 |
| 2016-11-25 | $0.007455 | $0.007457 | $0.007397 | $0.007452 | $30.45 | $155,961 |
| 2016-11-28 | $0.003811 | $0.004900 | $0.003811 | $0.004665 | $29.11 | $97,749.75 |
| 2016-11-29 | $0.004665 | $0.004676 | $0.004657 | $0.004671 | $1.40 | $97,885.50 |
| 2016-11-30 | $0.003887 | $0.003892 | $0.003884 | $0.003885 | $2.83 | $81,421.37 |