BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.004470 | $0.004561 | $0.004469 | $0.004524 | $0.7200 | $96,145.19 |
| 2017-05-02 | $0.004519 | $0.004687 | $0.003981 | $0.004039 | $4,165.19 | $85,845.08 |
| 2017-05-03 | $0.004039 | $0.004762 | $0.004024 | $0.004753 | $22.30 | $101,032 |
| 2017-05-04 | $0.004753 | $0.005631 | $0.004753 | $0.005382 | $0.6878 | $114,391 |
| 2017-05-05 | $0.005382 | $0.005614 | $0.005310 | $0.005397 | $4.83 | $114,745 |
| 2017-05-06 | $0.005397 | $0.005455 | $0.005397 | $0.005428 | $4.85 | $115,393 |
| 2017-05-08 | $0.005909 | $0.005962 | $0.005909 | $0.005962 | $5.31 | $126,747 |
| 2017-05-09 | $0.005963 | $0.006344 | $0.005899 | $0.006098 | $5.44 | $129,644 |
| 2017-05-10 | $0.006030 | $0.006144 | $0.005949 | $0.006083 | $0.1744 | $129,331 |
| 2017-05-11 | $0.006094 | $0.006094 | $0.006027 | $0.006071 | $0.1741 | $129,082 |
| 2017-05-12 | $0.005455 | $0.005458 | $0.005000 | $0.005097 | $15.29 | $108,378 |
| 2017-05-13 | $0.005087 | $0.005169 | $0.004847 | $0.005168 | $15.50 | $109,877 |
| 2017-05-17 | $0.006267 | $0.006321 | $0.006248 | $0.006309 | $65.90 | $134,174 |
| 2017-05-18 | $0.006306 | $0.006360 | $0.005079 | $0.005088 | $113.90 | $108,219 |
| 2017-05-19 | $0.005091 | $0.005314 | $0.005091 | $0.005314 | $99.91 | $113,009 |
| 2017-05-21 | $0.007068 | $0.007068 | $0.007053 | $0.007053 | $0.7028 | $150,010 |
| 2017-05-22 | $0.007077 | $0.009106 | $0.007051 | $0.008548 | $155.32 | $181,803 |
| 2017-05-23 | $0.008536 | $0.009188 | $0.008536 | $0.009009 | $163.69 | $191,605 |
| 2017-05-25 | $0.006418 | $0.006875 | $0.006063 | $0.006226 | $0.6226 | $132,413 |
| 2017-05-26 | $0.006180 | $0.01047 | $0.006180 | $0.009030 | $175.36 | $192,053 |
| 2017-05-27 | $0.009060 | $0.009332 | $0.004984 | $0.005085 | $73.01 | $108,146 |
| 2017-05-28 | $0.005115 | $0.009259 | $0.005115 | $0.005460 | $67.44 | $116,130 |
| 2017-05-29 | $0.005449 | $0.006297 | $0.005299 | $0.006166 | $2.27 | $131,137 |
| 2017-05-30 | $0.006173 | $0.009182 | $0.006025 | $0.008705 | $0.8705 | $185,128 |
| 2017-05-31 | $0.008739 | $0.009108 | $0.005026 | $0.005027 | $111.39 | $106,914 |