BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01991 | $0.02128 | $0.01968 | $0.02124 | $10.71 | $451,707 |
| 2017-11-02 | $0.02126 | $0.03101 | $0.01547 | $0.01553 | $390.68 | $330,283 |
| 2017-11-03 | $0.01551 | $0.02661 | $0.01534 | $0.02652 | $228.25 | $563,977 |
| 2017-11-04 | $0.02645 | $0.03527 | $0.02645 | $0.02953 | $125.62 | $628,062 |
| 2017-11-05 | $0.02947 | $0.02947 | $0.01319 | $0.02742 | $170.09 | $583,073 |
| 2017-11-06 | $0.02748 | $0.03624 | $0.02178 | $0.02186 | $234.05 | $464,850 |
| 2017-11-07 | $0.02182 | $0.02298 | $0.01540 | $0.01550 | $751.58 | $329,609 |
| 2017-11-08 | $0.01545 | $0.01691 | $0.005063 | $0.01600 | $3,452.36 | $340,272 |
| 2017-11-09 | $0.01598 | $0.02222 | $0.01560 | $0.01705 | $100.35 | $362,723 |
| 2017-11-10 | $0.01711 | $0.01760 | $0.01297 | $0.01419 | $194.09 | $301,718 |
| 2017-11-11 | $0.01414 | $0.01464 | $0.008721 | $0.01031 | $244.88 | $219,340 |
| 2017-11-12 | $0.01031 | $0.01085 | $0.006836 | $0.006883 | $74.83 | $146,396 |
| 2017-11-13 | $0.02416 | $0.02435 | $0.01654 | $0.01670 | $76.77 | $355,192 |
| 2017-11-14 | $0.01674 | $0.02081 | $0.01569 | $0.01749 | $24.91 | $371,890 |
| 2017-11-15 | $0.01750 | $0.02464 | $0.01750 | $0.02440 | $128.13 | $518,846 |
| 2017-11-16 | $0.009654 | $0.01991 | $0.004932 | $0.01966 | $2,713.36 | $418,156 |
| 2017-11-17 | $0.01996 | $0.02047 | $0.01421 | $0.01579 | $51.02 | $335,742 |
| 2017-11-18 | $0.01573 | $0.02044 | $0.01016 | $0.02013 | $165.08 | $428,074 |
| 2017-11-19 | $0.02009 | $0.02019 | $0.01075 | $0.01341 | $319.94 | $285,252 |
| 2017-11-20 | $0.01341 | $0.01730 | $0.01338 | $0.01566 | $19.78 | $332,969 |
| 2017-11-21 | $0.01566 | $0.02124 | $0.01201 | $0.02115 | $169.65 | $449,882 |
| 2017-11-22 | $0.02120 | $0.02161 | $0.01345 | $0.01370 | $244.98 | $291,405 |
| 2017-11-23 | $0.01370 | $0.02184 | $0.01265 | $0.01292 | $540.82 | $274,799 |
| 2017-11-24 | $0.01290 | $0.01336 | $0.01259 | $0.01268 | $266.95 | $269,726 |
| 2017-11-25 | $0.01266 | $0.01364 | $0.01259 | $0.01364 | $135.18 | $290,135 |
| 2017-11-26 | $0.01364 | $0.01656 | $0.01362 | $0.01621 | $1.86 | $344,749 |
| 2017-11-27 | $0.01621 | $0.01689 | $0.01506 | $0.01557 | $17.09 | $331,108 |
| 2017-11-28 | $0.01561 | $0.02478 | $0.01420 | $0.01421 | $49.43 | $302,262 |
| 2017-11-29 | $0.01420 | $0.01792 | $0.01188 | $0.01442 | $999.40 | $306,628 |
| 2017-11-30 | $0.01464 | $0.01588 | $0.009478 | $0.01003 | $134.73 | $213,266 |