BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01862 | $0.01924 | $0.009992 | $0.01924 | $182.05 | $409,092 |
| 2017-09-02 | $0.01926 | $0.01945 | $0.009461 | $0.009677 | $127.07 | $205,813 |
| 2017-09-03 | $0.009683 | $0.01644 | $0.009683 | $0.01570 | $154.18 | $333,890 |
| 2017-09-04 | $0.01570 | $0.01860 | $0.009510 | $0.009510 | $66.33 | $202,264 |
| 2017-09-05 | $0.009560 | $0.02450 | $0.009006 | $0.01407 | $122.76 | $299,338 |
| 2017-09-06 | $0.01409 | $0.01482 | $0.003593 | $0.003644 | $800.66 | $77,491.36 |
| 2017-09-07 | $0.003637 | $0.009829 | $0.003582 | $0.007746 | $130.49 | $164,741 |
| 2017-09-08 | $0.007747 | $0.008090 | $0.005452 | $0.005683 | $603.63 | $120,862 |
| 2017-09-09 | $0.005694 | $0.01954 | $0.005571 | $0.005708 | $26,654.20 | $121,389 |
| 2017-09-10 | $0.005693 | $0.01863 | $0.005415 | $0.01845 | $136.86 | $392,303 |
| 2017-09-11 | $0.01841 | $0.01878 | $0.01108 | $0.01113 | $128.77 | $236,729 |
| 2017-09-12 | $0.01114 | $0.01462 | $0.01114 | $0.01442 | $33.65 | $306,677 |
| 2017-09-13 | $0.01436 | $0.01448 | $0.01100 | $0.01100 | $6.72 | $233,987 |
| 2017-09-14 | $0.01100 | $0.01185 | $0.006604 | $0.006604 | $85.86 | $140,464 |
| 2017-09-15 | $0.006656 | $0.008114 | $0.006132 | $0.007902 | $45.77 | $168,070 |
| 2017-09-16 | $0.007882 | $0.008247 | $0.005334 | $0.006592 | $150.62 | $140,200 |
| 2017-09-17 | $0.006588 | $0.03023 | $0.004325 | $0.02840 | $3,571.91 | $603,912 |
| 2017-09-18 | $0.02834 | $0.03011 | $0.01096 | $0.01573 | $673.69 | $334,581 |
| 2017-09-19 | $0.01577 | $0.03513 | $0.01516 | $0.01972 | $19,176.40 | $419,328 |
| 2017-09-20 | $0.01969 | $0.02954 | $0.01838 | $0.02355 | $93.37 | $500,883 |
| 2017-09-21 | $0.02344 | $0.03298 | $0.02207 | $0.02900 | $1,034.85 | $616,845 |
| 2017-09-22 | $0.02900 | $0.03590 | $0.02543 | $0.03217 | $1,292.61 | $684,146 |
| 2017-09-23 | $0.03207 | $0.03666 | $0.02525 | $0.03463 | $409.85 | $736,420 |
| 2017-09-24 | $0.03462 | $0.03462 | $0.01830 | $0.02937 | $220.34 | $624,686 |
| 2017-09-25 | $0.02934 | $0.03155 | $0.02358 | $0.02585 | $71.09 | $549,799 |
| 2017-09-26 | $0.02595 | $0.03719 | $0.02595 | $0.03627 | $707.50 | $771,330 |
| 2017-09-27 | $0.03620 | $0.04002 | $0.02450 | $0.03995 | $1,370.05 | $849,677 |
| 2017-09-28 | $0.03993 | $0.04031 | $0.03836 | $0.03836 | $920.83 | $815,946 |
| 2017-09-29 | $0.03830 | $0.04415 | $0.03460 | $0.03594 | $258.84 | $764,286 |
| 2017-09-30 | $0.03595 | $0.04369 | $0.03353 | $0.03365 | $31.71 | $715,761 |