BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.03367 | $0.03532 | $0.03171 | $0.03331 | $1,035.69 | $708,413 |
| 2017-10-02 | $0.03331 | $0.03690 | $0.03331 | $0.03487 | $593.43 | $741,718 |
| 2017-10-03 | $0.03489 | $0.03509 | $0.01921 | $0.02307 | $2,980.24 | $490,623 |
| 2017-10-04 | $0.02286 | $0.03102 | $0.01714 | $0.02755 | $993.84 | $586,025 |
| 2017-10-05 | $0.02758 | $0.04288 | $0.02757 | $0.04247 | $470.75 | $903,224 |
| 2017-10-06 | $0.04246 | $0.05037 | $0.02992 | $0.03445 | $2,525.85 | $732,667 |
| 2017-10-07 | $0.03446 | $0.05625 | $0.02991 | $0.05614 | $4,520.32 | $1,193,989 |
| 2017-10-08 | $0.05603 | $0.05621 | $0.02539 | $0.02816 | $979.23 | $599,016 |
| 2017-10-09 | $0.02818 | $0.04411 | $0.02727 | $0.04371 | $2,761.03 | $929,605 |
| 2017-10-10 | $0.04370 | $0.04678 | $0.02971 | $0.04094 | $1,040.61 | $870,705 |
| 2017-10-11 | $0.04095 | $0.06797 | $0.01547 | $0.06568 | $5,117.37 | $1,396,924 |
| 2017-10-12 | $0.06574 | $0.06893 | $0.04434 | $0.04582 | $896.58 | $974,491 |
| 2017-10-13 | $0.04596 | $0.05029 | $0.04567 | $0.04839 | $1,270.44 | $1,029,110 |
| 2017-10-14 | $0.04839 | $0.04859 | $0.02606 | $0.02639 | $1,060.36 | $561,354 |
| 2017-10-15 | $0.02643 | $0.03509 | $0.02488 | $0.03474 | $168.00 | $738,760 |
| 2017-10-16 | $0.03474 | $0.05102 | $0.02865 | $0.04617 | $731.83 | $981,967 |
| 2017-10-17 | $0.04618 | $0.04631 | $0.02964 | $0.04262 | $237.19 | $906,416 |
| 2017-10-18 | $0.04262 | $0.04262 | $0.02703 | $0.02746 | $25.64 | $583,920 |
| 2017-10-19 | $0.02747 | $0.05574 | $0.02294 | $0.05546 | $995.53 | $1,179,460 |
| 2017-10-20 | $0.05546 | $0.06359 | $0.02908 | $0.02977 | $478.35 | $633,143 |
| 2017-10-21 | $0.02971 | $0.05838 | $0.02894 | $0.03619 | $41.02 | $769,724 |
| 2017-10-22 | $0.03620 | $0.05137 | $0.01213 | $0.05128 | $1,689.48 | $1,090,704 |
| 2017-10-23 | $0.05121 | $0.05179 | $0.04065 | $0.04634 | $167.48 | $985,670 |
| 2017-10-24 | $0.04636 | $0.04644 | $0.01948 | $0.03876 | $1,359.95 | $824,441 |
| 2017-10-25 | $0.03878 | $0.03886 | $0.009582 | $0.02553 | $78,657.40 | $542,983 |
| 2017-10-26 | $0.02553 | $0.02842 | $0.02304 | $0.02608 | $848.08 | $554,776 |
| 2017-10-27 | $0.02607 | $0.02675 | $0.01829 | $0.02034 | $161.97 | $432,578 |
| 2017-10-28 | $0.02039 | $0.02066 | $0.01807 | $0.01864 | $106.24 | $396,456 |
| 2017-10-29 | $0.01862 | $0.02141 | $0.01859 | $0.02076 | $67.90 | $441,517 |
| 2017-10-30 | $0.02064 | $0.02064 | $0.01221 | $0.01324 | $657.39 | $281,492 |
| 2017-10-31 | $0.01320 | $0.04097 | $0.01290 | $0.01993 | $59.86 | $423,794 |