BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.005031 | $0.009609 | $0.005031 | $0.009570 | $164.60 | $203,543 |
| 2017-06-02 | $0.009575 | $0.009879 | $0.009457 | $0.009879 | $167.17 | $210,112 |
| 2017-06-03 | $0.009875 | $0.02501 | $0.009286 | $0.02488 | $930.06 | $529,061 |
| 2017-06-04 | $0.02481 | $0.02481 | $0.006092 | $0.01621 | $5.91 | $344,656 |
| 2017-06-05 | $0.01621 | $0.1057 | $0.006921 | $0.04833 | $1,082.29 | $1,027,951 |
| 2017-06-06 | $0.04848 | $0.05157 | $0.02575 | $0.03296 | $9.03 | $700,954 |
| 2017-06-07 | $0.03297 | $0.03399 | $0.02014 | $0.02087 | $375.79 | $443,806 |
| 2017-06-08 | $0.02097 | $0.03343 | $0.02064 | $0.03343 | $241.77 | $710,952 |
| 2017-06-09 | $0.02444 | $0.03407 | $0.02328 | $0.03086 | $260.12 | $656,235 |
| 2017-06-10 | $0.03090 | $0.03508 | $0.02040 | $0.02330 | $2,218.83 | $495,638 |
| 2017-06-11 | $0.02329 | $0.03277 | $0.003236 | $0.03276 | $7.98 | $696,792 |
| 2017-06-12 | $0.03272 | $0.03282 | $0.01412 | $0.01509 | $986.11 | $320,976 |
| 2017-06-13 | $0.01504 | $0.02103 | $0.01365 | $0.02092 | $1,929.37 | $444,960 |
| 2017-06-14 | $0.02091 | $0.03051 | $0.02009 | $0.02101 | $2,083.60 | $446,875 |
| 2017-06-15 | $0.02101 | $0.02450 | $0.01273 | $0.02077 | $1,530.98 | $441,698 |
| 2017-06-16 | $0.02075 | $0.02573 | $0.01424 | $0.02573 | $1,689.78 | $547,217 |
| 2017-06-17 | $0.02573 | $0.02573 | $0.02056 | $0.02326 | $90.83 | $494,592 |
| 2017-06-18 | $0.02326 | $0.02412 | $0.01636 | $0.01930 | $24.95 | $410,457 |
| 2017-06-19 | $0.01930 | $0.01930 | $0.01874 | $0.01874 | $22.65 | $398,458 |
| 2017-06-20 | $0.01874 | $0.01874 | $0.01754 | $0.01793 | $71.41 | $381,286 |
| 2017-06-21 | $0.01793 | $0.02248 | $0.01405 | $0.01467 | $333.19 | $311,954 |
| 2017-06-22 | $0.01467 | $0.01898 | $0.01401 | $0.01898 | $49.37 | $403,770 |
| 2017-06-23 | $0.01898 | $0.02695 | $0.01891 | $0.02527 | $153.44 | $537,464 |
| 2017-06-24 | $0.02527 | $0.03044 | $0.02259 | $0.03002 | $1,920.16 | $638,560 |
| 2017-06-25 | $0.02998 | $0.3416 | $0.02740 | $0.3416 | $203.28 | $7,264,138 |
| 2017-06-26 | $0.02518 | $0.07317 | $0.01944 | $0.01944 | $3,043.35 | $413,479 |
| 2017-06-27 | $0.01944 | $0.02856 | $0.01916 | $0.02173 | $2,485.54 | $462,151 |
| 2017-06-28 | $0.02187 | $0.02187 | $0.02098 | $0.02179 | $1,994.32 | $463,523 |
| 2017-06-30 | $0.03071 | $0.08111 | $0.03061 | $0.07731 | $261.96 | $1,644,306 |