BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.03834 | $0.03883 | $0.03595 | $0.03794 | $462.61 | $806,845 |
| 2018-04-02 | $0.03812 | $0.03941 | $0.03536 | $0.03938 | $212.86 | $837,472 |
| 2018-04-03 | $0.03940 | $0.04154 | $0.03633 | $0.04134 | $388.70 | $879,174 |
| 2018-04-04 | $0.04131 | $0.04131 | $0.03408 | $0.03439 | $409.73 | $731,352 |
| 2018-04-05 | $0.03440 | $0.03966 | $0.02960 | $0.02998 | $1,074.76 | $637,603 |
| 2018-04-06 | $0.02983 | $0.03405 | $0.02872 | $0.03061 | $82.79 | $650,918 |
| 2018-04-07 | $0.03064 | $0.03558 | $0.03060 | $0.03441 | $263.58 | $731,888 |
| 2018-04-08 | $0.03444 | $0.03866 | $0.03328 | $0.03851 | $109.26 | $818,947 |
| 2018-04-09 | $0.03857 | $0.03936 | $0.03190 | $0.03256 | $3.26 | $692,459 |
| 2018-04-10 | $0.03259 | $0.03721 | $0.03147 | $0.03479 | $235.97 | $739,857 |
| 2018-04-11 | $0.03482 | $0.03737 | $0.02734 | $0.03468 | $1,240.22 | $737,509 |
| 2018-04-12 | $0.03459 | $0.04054 | $0.03374 | $0.03946 | $468.89 | $839,292 |
| 2018-04-13 | $0.03951 | $0.04153 | $0.03126 | $0.03144 | $70.62 | $668,588 |
| 2018-04-14 | $0.03144 | $0.04257 | $0.03133 | $0.04108 | $169.35 | $873,683 |
| 2018-04-15 | $0.04112 | $0.1325 | $0.04112 | $0.05526 | $7,382.28 | $1,175,175 |
| 2018-04-16 | $0.05523 | $0.07569 | $0.03460 | $0.03488 | $1,506.81 | $741,916 |
| 2018-04-17 | $0.03490 | $0.05597 | $0.03425 | $0.03919 | $796.51 | $833,435 |
| 2018-04-18 | $0.03922 | $0.05874 | $0.03861 | $0.05703 | $216.62 | $1,212,843 |
| 2018-04-19 | $0.05707 | $0.05707 | $0.04065 | $0.04090 | $35.88 | $869,946 |
| 2018-04-20 | $0.04093 | $0.05049 | $0.03488 | $0.05002 | $345.20 | $1,063,849 |
| 2018-04-21 | $0.05004 | $0.05004 | $0.03701 | $0.04039 | $251.16 | $858,986 |
| 2018-04-22 | $0.04039 | $0.04406 | $0.03643 | $0.03684 | $603.86 | $783,602 |
| 2018-04-23 | $0.03677 | $0.04750 | $0.03573 | $0.03609 | $723.17 | $767,476 |
| 2018-04-24 | $0.03612 | $0.04296 | $0.03586 | $0.03751 | $112.89 | $797,664 |
| 2018-04-25 | $0.03725 | $0.04363 | $0.02791 | $0.04162 | $930.07 | $885,218 |
| 2018-04-26 | $0.04197 | $0.04197 | $0.03821 | $0.04037 | $97.18 | $858,491 |
| 2018-04-27 | $0.04042 | $0.1833 | $0.02583 | $0.04892 | $12,254.60 | $1,040,399 |
| 2018-04-28 | $0.04875 | $0.05016 | $0.03995 | $0.04891 | $153.85 | $1,040,316 |
| 2018-04-29 | $0.04890 | $0.04984 | $0.03647 | $0.03716 | $156.05 | $790,407 |
| 2018-04-30 | $0.03715 | $0.1155 | $0.03696 | $0.06790 | $15,089.40 | $1,443,997 |