BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01445 | $0.02500 | $0.01342 | $0.02457 | $38.98 | $522,527 |
| 2017-08-02 | $0.02456 | $0.02479 | $0.02405 | $0.02429 | $195.35 | $516,545 |
| 2017-08-03 | $0.02432 | $0.02796 | $0.01395 | $0.02785 | $393.85 | $592,261 |
| 2017-08-04 | $0.02784 | $0.02870 | $0.02765 | $0.02853 | $909.50 | $606,717 |
| 2017-08-05 | $0.02851 | $0.02860 | $0.01458 | $0.01660 | $30.23 | $352,987 |
| 2017-08-06 | $0.01660 | $0.01679 | $0.01610 | $0.01661 | $8.31 | $353,316 |
| 2017-08-07 | $0.01970 | $0.03400 | $0.01184 | $0.01257 | $301.36 | $267,353 |
| 2017-08-08 | $0.01258 | $0.01400 | $0.01248 | $0.01375 | $17.87 | $292,492 |
| 2017-08-09 | $0.01374 | $0.01378 | $0.01349 | $0.01362 | $2.04 | $289,629 |
| 2017-08-10 | $0.03189 | $0.03264 | $0.01490 | $0.03110 | $11.70 | $661,461 |
| 2017-08-11 | $0.03110 | $0.03348 | $0.01377 | $0.03304 | $19.19 | $702,613 |
| 2017-08-12 | $0.03301 | $0.03702 | $0.03267 | $0.03422 | $118.55 | $727,849 |
| 2017-08-13 | $0.03419 | $0.03519 | $0.01521 | $0.01521 | $147.32 | $323,537 |
| 2017-08-14 | $0.01522 | $0.02813 | $0.01493 | $0.01592 | $28.88 | $338,671 |
| 2017-08-15 | $0.01597 | $0.03197 | $0.01597 | $0.03161 | $15.50 | $672,325 |
| 2017-08-16 | $0.03165 | $0.03198 | $0.02249 | $0.02395 | $1.92 | $509,313 |
| 2017-08-17 | $0.02393 | $0.02449 | $0.02211 | $0.02388 | $85.28 | $507,803 |
| 2017-08-18 | $0.02380 | $0.02540 | $0.02095 | $0.02167 | $15.01 | $460,890 |
| 2017-08-19 | $0.02165 | $0.02205 | $0.01439 | $0.01503 | $310.69 | $319,762 |
| 2017-08-20 | $0.01496 | $0.02003 | $0.01462 | $0.01833 | $20.94 | $389,748 |
| 2017-08-21 | $0.01826 | $0.03708 | $0.01821 | $0.03681 | $233.70 | $782,910 |
| 2017-08-22 | $0.03690 | $0.03690 | $0.02602 | $0.02644 | $116.38 | $562,347 |
| 2017-08-23 | $0.02639 | $0.02896 | $0.02550 | $0.02583 | $234.16 | $549,265 |
| 2017-08-24 | $0.02583 | $0.02594 | $0.01699 | $0.01738 | $545.80 | $369,569 |
| 2017-08-25 | $0.01736 | $0.02227 | $0.01535 | $0.01546 | $1,507.28 | $328,732 |
| 2017-08-26 | $0.01546 | $0.02016 | $0.01511 | $0.02012 | $48.99 | $427,867 |
| 2017-08-27 | $0.02011 | $0.02038 | $0.01203 | $0.01213 | $126.60 | $257,880 |
| 2017-08-28 | $0.01211 | $0.01323 | $0.01171 | $0.01213 | $2.92 | $257,893 |
| 2017-08-29 | $0.01527 | $0.02075 | $0.01525 | $0.02056 | $8.54 | $437,332 |
| 2017-08-30 | $0.02054 | $0.02079 | $0.02008 | $0.02051 | $8.52 | $436,128 |
| 2017-08-31 | $0.01747 | $0.01872 | $0.01300 | $0.01862 | $70.33 | $395,961 |