BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.003262 | $0.003263 | $0.003173 | $0.003230 | $16.01 | $68,302.41 |
| 2017-04-02 | $0.003231 | $0.003241 | $0.002696 | $0.002755 | $46.91 | $58,266.95 |
| 2017-04-03 | $0.002757 | $0.003903 | $0.002757 | $0.003878 | $15.86 | $81,996.16 |
| 2017-04-04 | $0.003883 | $0.003920 | $0.003799 | $0.003841 | $3.53 | $81,215.36 |
| 2017-04-05 | $0.003844 | $0.003883 | $0.003785 | $0.003880 | $1.66 | $82,060.87 |
| 2017-04-06 | $0.003884 | $0.004124 | $0.003884 | $0.004106 | $0.6036 | $86,829.32 |
| 2017-04-07 | $0.004091 | $0.005601 | $0.004067 | $0.004775 | $24.14 | $100,986 |
| 2017-04-08 | $0.004761 | $0.005882 | $0.004720 | $0.005843 | $21.08 | $123,575 |
| 2017-04-09 | $0.005848 | $0.005950 | $0.005824 | $0.005904 | $5.76 | $124,861 |
| 2017-04-10 | $0.005901 | $0.005916 | $0.005860 | $0.005898 | $2.80 | $124,733 |
| 2017-04-13 | $0.002959 | $0.004573 | $0.002921 | $0.004559 | $112.42 | $96,698.85 |
| 2017-04-14 | $0.004560 | $0.004644 | $0.004523 | $0.004579 | $0.9158 | $97,125.19 |
| 2017-04-18 | $0.003034 | $0.003034 | $0.003028 | $0.003029 | $13.25 | $64,252.85 |
| 2017-04-19 | $0.003030 | $0.004708 | $0.003030 | $0.004708 | $5.20 | $99,865.37 |
| 2017-04-20 | $0.004708 | $0.005057 | $0.003624 | $0.005015 | $1,439.94 | $106,371 |
| 2017-04-21 | $0.005015 | $0.005042 | $0.003939 | $0.004984 | $6.22 | $105,719 |
| 2017-04-22 | $0.004986 | $0.005086 | $0.004894 | $0.005064 | $572.78 | $107,421 |
| 2017-04-23 | $0.005062 | $0.005064 | $0.004400 | $0.005034 | $5.25 | $106,818 |
| 2017-04-24 | $0.005034 | $0.005066 | $0.002997 | $0.005001 | $900.70 | $106,127 |
| 2017-04-25 | $0.005001 | $0.005010 | $0.003120 | $0.004303 | $1,399.47 | $91,342.84 |
| 2017-04-26 | $0.004303 | $0.004843 | $0.004254 | $0.004791 | $691.67 | $101,752 |
| 2017-04-27 | $0.004794 | $0.004927 | $0.004792 | $0.004919 | $22.92 | $104,469 |
| 2017-04-28 | $0.004535 | $0.004609 | $0.004526 | $0.004608 | $1.94 | $97,929.16 |
| 2017-04-29 | $0.004608 | $0.004641 | $0.0006857 | $0.004217 | $38.03 | $89,616.76 |
| 2017-04-30 | $0.004217 | $0.004285 | $0.004195 | $0.004285 | $21.56 | $91,070.93 |