BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.005900 | $0.005929 | $0.005899 | $0.005923 | $1.30 | $124,928 |
| 2017-03-02 | $0.005217 | $0.006100 | $0.004272 | $0.005632 | $3,710.34 | $118,809 |
| 2017-03-03 | $0.005630 | $0.005979 | $0.005028 | $0.005955 | $210.79 | $125,632 |
| 2017-03-04 | $0.005966 | $0.005975 | $0.005055 | $0.005485 | $3,141.65 | $115,720 |
| 2017-03-05 | $0.005481 | $0.005589 | $0.005336 | $0.005588 | $95.59 | $117,894 |
| 2017-03-06 | $0.005590 | $0.005626 | $0.005577 | $0.005619 | $4.72 | $118,558 |
| 2017-03-07 | $0.005565 | $0.005573 | $0.005265 | $0.005348 | $0.4024 | $112,835 |
| 2017-03-08 | $0.005346 | $0.005376 | $0.005075 | $0.005083 | $7.41 | $107,244 |
| 2017-03-09 | $0.005085 | $0.005281 | $0.003660 | $0.005241 | $26.57 | $110,570 |
| 2017-03-10 | $0.005241 | $0.005282 | $0.005189 | $0.005277 | $3.55 | $111,340 |
| 2017-03-11 | $0.005196 | $0.005199 | $0.005135 | $0.005185 | $22.88 | $109,407 |
| 2017-03-12 | $0.005189 | $0.005381 | $0.005183 | $0.005375 | $23.72 | $113,406 |
| 2017-03-15 | $0.004961 | $0.004965 | $0.004285 | $0.004311 | $2.32 | $91,136.13 |
| 2017-03-16 | $0.004311 | $0.004340 | $0.002535 | $0.003932 | $316.92 | $83,114.89 |
| 2017-03-17 | $0.003906 | $0.003906 | $0.002350 | $0.003147 | $164.89 | $66,521.21 |
| 2017-03-18 | $0.003147 | $0.003186 | $0.002807 | $0.002807 | $40.21 | $59,343.79 |
| 2017-03-20 | $0.002813 | $0.002814 | $0.002775 | $0.002791 | $11.45 | $59,010.85 |
| 2017-03-21 | $0.002797 | $0.002974 | $0.002797 | $0.002968 | $3.66 | $62,743.49 |
| 2017-03-22 | $0.002970 | $0.003623 | $0.002695 | $0.003609 | $114.24 | $76,301.65 |
| 2017-03-23 | $0.003612 | $0.003678 | $0.002728 | $0.003594 | $24.13 | $75,974.56 |
| 2017-03-24 | $0.003594 | $0.003600 | $0.003390 | $0.003417 | $0.1025 | $72,247.82 |
| 2017-03-25 | $0.002022 | $0.002752 | $0.001943 | $0.002749 | $19.35 | $58,125.13 |
| 2017-03-26 | $0.002747 | $0.002775 | $0.002319 | $0.002769 | $54.17 | $58,556.26 |
| 2017-03-27 | $0.002790 | $0.002990 | $0.002790 | $0.002984 | $2.78 | $63,097.90 |
| 2017-03-28 | $0.002621 | $0.002683 | $0.002592 | $0.002639 | $15.88 | $55,798.44 |
| 2017-03-29 | $0.002636 | $0.002659 | $0.002560 | $0.002620 | $13.15 | $55,401.84 |