BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.09507 | $0.09614 | $0.08702 | $0.09452 | $7,749.77 | $2,010,347 |
| 2018-01-02 | $0.09452 | $0.2207 | $0.07822 | $0.08991 | $9,934.13 | $1,912,308 |
| 2018-01-03 | $0.08971 | $0.1058 | $0.07748 | $0.08210 | $1,038.96 | $1,746,195 |
| 2018-01-04 | $0.08255 | $0.09887 | $0.07346 | $0.08039 | $2,559.69 | $1,709,725 |
| 2018-01-05 | $0.08041 | $0.1215 | $0.07984 | $0.1137 | $272.48 | $2,417,523 |
| 2018-01-06 | $0.1138 | $0.1216 | $0.1037 | $0.1066 | $327.25 | $2,266,200 |
| 2018-01-07 | $0.1065 | $0.1448 | $0.07056 | $0.09076 | $1,033.29 | $1,930,220 |
| 2018-01-08 | $0.09063 | $0.1064 | $0.04598 | $0.1064 | $954.76 | $2,262,181 |
| 2018-01-09 | $0.1062 | $0.1091 | $0.04397 | $0.08409 | $1,283.07 | $1,788,430 |
| 2018-01-10 | $0.08420 | $0.2387 | $0.06108 | $0.1079 | $1,392.59 | $2,295,529 |
| 2018-01-11 | $0.09373 | $0.1076 | $0.06739 | $0.09416 | $809.38 | $2,002,682 |
| 2018-01-12 | $0.09509 | $0.1033 | $0.06605 | $0.08951 | $1,347.27 | $1,903,807 |
| 2018-01-13 | $0.08947 | $0.1029 | $0.06544 | $0.1024 | $411.91 | $2,178,469 |
| 2018-01-14 | $0.1025 | $0.1040 | $0.09171 | $0.1004 | $948.97 | $2,135,125 |
| 2018-01-15 | $0.09966 | $0.1025 | $0.07249 | $0.08958 | $803.33 | $1,905,091 |
| 2018-01-16 | $0.08960 | $0.08960 | $0.05628 | $0.06944 | $192.20 | $1,476,903 |
| 2018-01-17 | $0.06909 | $0.08503 | $0.05406 | $0.08211 | $596.77 | $1,746,387 |
| 2018-01-18 | $0.08243 | $0.08938 | $0.06089 | $0.08456 | $170.30 | $1,798,498 |
| 2018-01-19 | $0.08367 | $0.2288 | $0.07776 | $0.1544 | $2,264.53 | $3,283,283 |
| 2018-01-20 | $0.1547 | $0.1563 | $0.08564 | $0.09601 | $667.50 | $2,042,045 |
| 2018-01-21 | $0.09707 | $0.1167 | $0.08076 | $0.1090 | $887.21 | $2,317,967 |
| 2018-01-22 | $0.1087 | $0.1154 | $0.07981 | $0.08093 | $1,426.96 | $1,721,139 |
| 2018-01-23 | $0.08098 | $0.1405 | $0.06820 | $0.08091 | $387.70 | $1,720,835 |
| 2018-01-24 | $0.08087 | $0.09006 | $0.06800 | $0.06886 | $48.83 | $1,464,555 |
| 2018-01-25 | $0.06999 | $0.09757 | $0.06898 | $0.09530 | $1,409.22 | $2,026,836 |
| 2018-01-26 | $0.09505 | $0.09894 | $0.05165 | $0.06487 | $761.27 | $1,379,557 |
| 2018-01-27 | $0.06482 | $0.08071 | $0.06373 | $0.07895 | $503.30 | $1,679,084 |
| 2018-01-28 | $0.07935 | $0.07965 | $0.06035 | $0.06142 | $68.96 | $1,306,327 |
| 2018-01-29 | $0.06136 | $0.08102 | $0.04883 | $0.05009 | $1,138.89 | $1,065,321 |
| 2018-01-30 | $0.05011 | $0.06445 | $0.04198 | $0.04269 | $481.19 | $907,984 |
| 2018-01-31 | $0.04276 | $0.04307 | $0.03836 | $0.04262 | $174.49 | $906,480 |