BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.07728 | $0.08049 | $0.04017 | $0.04017 | $896.05 | $854,314 |
| 2017-07-02 | $0.03974 | $0.06205 | $0.03162 | $0.03192 | $1,100.38 | $678,899 |
| 2017-07-03 | $0.03171 | $0.03614 | $0.03100 | $0.03548 | $1,709.48 | $754,656 |
| 2017-07-04 | $0.03416 | $0.04149 | $0.01433 | $0.03705 | $4,522.17 | $787,925 |
| 2017-07-05 | $0.03703 | $0.03703 | $0.02147 | $0.03282 | $3,737.97 | $698,046 |
| 2017-07-06 | $0.03375 | $0.03399 | $0.02336 | $0.03342 | $3,839.58 | $710,771 |
| 2017-07-07 | $0.03326 | $0.03331 | $0.02263 | $0.03229 | $1,182.87 | $686,853 |
| 2017-07-08 | $0.03208 | $0.03264 | $0.03172 | $0.03248 | $8.87 | $690,690 |
| 2017-07-09 | $0.03250 | $0.03261 | $0.02522 | $0.03168 | $127.85 | $673,760 |
| 2017-07-10 | $0.03174 | $0.03844 | $0.02405 | $0.03041 | $1,488.14 | $646,665 |
| 2017-07-11 | $0.03036 | $0.03178 | $0.02315 | $0.02931 | $2,171.07 | $623,323 |
| 2017-07-12 | $0.02883 | $0.03129 | $0.02437 | $0.02453 | $324.98 | $521,636 |
| 2017-07-13 | $0.02455 | $0.1466 | $0.02415 | $0.1466 | $96.93 | $3,118,710 |
| 2017-07-14 | $0.02312 | $0.03737 | $0.02312 | $0.02904 | $521.43 | $617,615 |
| 2017-07-15 | $0.02903 | $0.08577 | $0.02657 | $0.05310 | $103.10 | $1,129,276 |
| 2017-07-16 | $0.02523 | $0.02603 | $0.02331 | $0.02433 | $0.6240 | $517,451 |
| 2017-07-17 | $0.02434 | $0.02448 | $0.01802 | $0.01802 | $229.52 | $383,262 |
| 2017-07-18 | $0.01801 | $0.02914 | $0.01742 | $0.02884 | $503.92 | $613,382 |
| 2017-07-19 | $0.02880 | $0.02980 | $0.02231 | $0.02231 | $537.29 | $474,432 |
| 2017-07-20 | $0.02223 | $0.02834 | $0.02223 | $0.02834 | $135.21 | $602,802 |
| 2017-07-21 | $0.02835 | $0.02836 | $0.02696 | $0.02714 | $83.71 | $577,163 |
| 2017-07-22 | $0.02717 | $0.02791 | $0.02431 | $0.02492 | $346.14 | $529,907 |
| 2017-07-23 | $0.02491 | $0.02513 | $0.02241 | $0.02241 | $103.76 | $476,720 |
| 2017-07-24 | $0.02137 | $0.02286 | $0.01621 | $0.01627 | $1,577.95 | $346,130 |
| 2017-07-25 | $0.01627 | $0.01638 | $0.01446 | $0.01501 | $882.01 | $319,181 |
| 2017-07-26 | $0.01255 | $0.02788 | $0.01254 | $0.02769 | $291.52 | $589,005 |
| 2017-07-27 | $0.02898 | $0.03070 | $0.02887 | $0.03040 | $0.7657 | $646,618 |
| 2017-07-28 | $0.03050 | $0.03222 | $0.03049 | $0.03195 | $150.51 | $679,486 |
| 2017-07-29 | $0.03183 | $0.03191 | $0.01538 | $0.01561 | $21.65 | $332,067 |
| 2017-07-30 | $0.01561 | $0.01631 | $0.01324 | $0.01383 | $7.22 | $294,046 |
| 2017-07-31 | $0.01384 | $0.02797 | $0.01365 | $0.01445 | $9.72 | $307,273 |