BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.009978 | $0.01476 | $0.006325 | $0.006428 | $510.73 | $136,705 |
| 2017-12-02 | $0.006422 | $0.01781 | $0.006410 | $0.01638 | $86.01 | $348,356 |
| 2017-12-03 | $0.01640 | $0.02014 | $0.008190 | $0.008377 | $388.09 | $178,169 |
| 2017-12-04 | $0.008405 | $0.01215 | $0.005537 | $0.01180 | $46.73 | $251,015 |
| 2017-12-05 | $0.01183 | $0.01658 | $0.008875 | $0.008907 | $74.73 | $189,433 |
| 2017-12-06 | $0.008887 | $0.05860 | $0.008887 | $0.03074 | $8,872.45 | $653,717 |
| 2017-12-07 | $0.03068 | $0.03875 | $0.02626 | $0.03875 | $1,029.83 | $824,241 |
| 2017-12-08 | $0.03885 | $0.04989 | $0.02447 | $0.04988 | $2,628.40 | $1,060,852 |
| 2017-12-09 | $0.04283 | $0.05570 | $0.02746 | $0.04190 | $199.07 | $891,076 |
| 2017-12-10 | $0.04313 | $0.05627 | $0.02469 | $0.03334 | $1,330.22 | $709,048 |
| 2017-12-11 | $0.03312 | $0.04825 | $0.03297 | $0.04671 | $2,026.29 | $993,475 |
| 2017-12-12 | $0.04686 | $0.06530 | $0.04525 | $0.04527 | $3,390.75 | $962,851 |
| 2017-12-13 | $0.04531 | $0.1298 | $0.03447 | $0.1276 | $3,737.93 | $2,713,787 |
| 2017-12-14 | $0.1272 | $0.1386 | $0.06982 | $0.08465 | $11,013.10 | $1,800,291 |
| 2017-12-15 | $0.08477 | $0.1494 | $0.08476 | $0.1459 | $27,360.20 | $3,102,802 |
| 2017-12-16 | $0.1461 | $0.1466 | $0.03521 | $0.1372 | $10,415.80 | $2,917,982 |
| 2017-12-17 | $0.1372 | $0.1466 | $0.07603 | $0.09860 | $14,291.60 | $2,096,945 |
| 2017-12-18 | $0.1003 | $0.1714 | $0.08389 | $0.1714 | $16,183.70 | $3,645,457 |
| 2017-12-19 | $0.1715 | $0.1722 | $0.1123 | $0.1312 | $1,055.46 | $2,791,352 |
| 2017-12-20 | $0.1311 | $0.1311 | $0.1046 | $0.1232 | $24,585.80 | $2,620,888 |
| 2017-12-21 | $0.1234 | $0.1402 | $0.07914 | $0.1402 | $1,940.11 | $2,981,148 |
| 2017-12-22 | $0.1405 | $0.1454 | $0.08577 | $0.1015 | $8,977.55 | $2,158,095 |
| 2017-12-23 | $0.1024 | $0.1112 | $0.07295 | $0.07329 | $902.20 | $1,558,707 |
| 2017-12-24 | $0.07410 | $0.09969 | $0.06177 | $0.06854 | $9,339.43 | $1,457,741 |
| 2017-12-25 | $0.06925 | $0.1043 | $0.06522 | $0.1037 | $157.83 | $2,206,416 |
| 2017-12-26 | $0.1036 | $0.1186 | $0.1032 | $0.1154 | $9,210.21 | $2,453,657 |
| 2017-12-27 | $0.1155 | $0.1796 | $0.1089 | $0.1137 | $5,443.89 | $2,417,906 |
| 2017-12-28 | $0.1135 | $0.1138 | $0.04440 | $0.04582 | $20.13 | $974,540 |
| 2017-12-29 | $0.04630 | $0.1055 | $0.04565 | $0.07964 | $7,694.66 | $1,693,697 |
| 2017-12-30 | $0.07944 | $0.09962 | $0.07289 | $0.09311 | $2,062.49 | $1,980,291 |
| 2017-12-31 | $0.09211 | $0.09995 | $0.08937 | $0.09471 | $435.74 | $2,014,227 |