BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.006640 | $0.006641 | $0.004423 | $0.004590 | $0.6924 | $96,386.62 |
| 2017-01-02 | $0.004592 | $0.004779 | $0.004585 | $0.004772 | $12.19 | $100,209 |
| 2017-01-03 | $0.004772 | $0.004834 | $0.002077 | $0.002161 | $535.85 | $45,517.50 |
| 2017-01-04 | $0.002161 | $0.005339 | $0.002161 | $0.002457 | $38.91 | $51,748.19 |
| 2017-01-05 | $0.002460 | $0.002852 | $0.001939 | $0.002810 | $24.71 | $59,172.13 |
| 2017-01-06 | $0.002817 | $0.003055 | $0.002457 | $0.003013 | $3.01 | $63,465.43 |
| 2017-01-07 | $0.003018 | $0.003032 | $0.002751 | $0.003004 | $3.00 | $63,268.78 |
| 2017-01-08 | $0.001969 | $0.001970 | $0.001952 | $0.001965 | $4.48 | $41,395.73 |
| 2017-01-09 | $0.001968 | $0.001974 | $0.001900 | $0.001934 | $4.41 | $40,725.99 |
| 2017-01-11 | $0.001738 | $0.002508 | $0.001655 | $0.001698 | $3.21 | $35,763.58 |
| 2017-01-12 | $0.001696 | $0.001801 | $0.001648 | $0.001753 | $0.6472 | $36,939.33 |
| 2017-01-15 | $0.001821 | $0.001850 | $0.001809 | $0.001849 | $0.5241 | $38,962.83 |
| 2017-01-16 | $0.001849 | $0.003422 | $0.001846 | $0.003408 | $36.07 | $71,820.59 |
| 2017-01-17 | $0.003409 | $0.006702 | $0.003406 | $0.006678 | $22.58 | $140,719 |
| 2017-01-18 | $0.006682 | $0.006753 | $0.003624 | $0.003655 | $100.17 | $77,028.35 |
| 2017-01-19 | $0.003671 | $0.005606 | $0.003260 | $0.003283 | $83.97 | $69,178.62 |
| 2017-01-20 | $0.003282 | $0.003282 | $0.002555 | $0.002578 | $39.23 | $54,317.62 |
| 2017-01-21 | $0.002578 | $0.003882 | $0.001926 | $0.003881 | $154.77 | $81,776.71 |
| 2017-01-22 | $0.003881 | $0.005338 | $0.002767 | $0.005338 | $5,951.38 | $112,492 |
| 2017-01-23 | $0.005345 | $0.005509 | $0.001842 | $0.001843 | $300.55 | $38,840.05 |
| 2017-01-24 | $0.001842 | $0.004563 | $0.001805 | $0.004015 | $2.08 | $84,632.17 |
| 2017-01-25 | $0.004017 | $0.004065 | $0.004013 | $0.004041 | $1.26 | $85,175.30 |
| 2017-01-26 | $0.004533 | $0.004534 | $0.004517 | $0.004533 | $45.42 | $95,551.63 |
| 2017-01-27 | $0.004533 | $0.004557 | $0.001951 | $0.001968 | $8.90 | $41,493.31 |
| 2017-01-28 | $0.001968 | $0.001977 | $0.001968 | $0.001973 | $4.56 | $41,590.75 |
| 2017-01-30 | $0.004540 | $0.004544 | $0.002026 | $0.002026 | $0.3327 | $42,703.78 |
| 2017-01-31 | $0.002025 | $0.002113 | $0.002025 | $0.002105 | $0.1065 | $44,371.16 |