BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.06795 | $0.06884 | $0.03801 | $0.04717 | $2,229.49 | $1,003,122 |
| 2018-05-02 | $0.04709 | $0.04752 | $0.04158 | $0.04572 | $751.84 | $972,305 |
| 2018-05-03 | $0.04572 | $0.09732 | $0.03940 | $0.09686 | $29,427.40 | $2,060,000 |
| 2018-05-04 | $0.09682 | $0.09682 | $0.04707 | $0.07719 | $2,548.47 | $1,641,599 |
| 2018-05-05 | $0.07715 | $0.07954 | $0.05044 | $0.05407 | $1,034.68 | $1,149,961 |
| 2018-05-06 | $0.05411 | $0.1253 | $0.04999 | $0.06062 | $76,583.00 | $1,289,255 |
| 2018-05-07 | $0.06066 | $0.1019 | $0.04924 | $0.06075 | $50,799.90 | $1,292,013 |
| 2018-05-08 | $0.06088 | $0.06144 | $0.04247 | $0.05481 | $28.15 | $1,165,785 |
| 2018-05-09 | $0.05473 | $0.05475 | $0.04348 | $0.04385 | $30.34 | $932,687 |
| 2018-05-10 | $0.04384 | $0.04413 | $0.04205 | $0.04209 | $161.11 | $895,219 |
| 2018-05-11 | $0.04214 | $0.04214 | $0.03240 | $0.03262 | $338.56 | $693,750 |
| 2018-05-12 | $0.03252 | $0.03966 | $0.03252 | $0.03549 | $243.90 | $754,849 |
| 2018-05-13 | $0.03548 | $0.03920 | $0.02455 | $0.03894 | $2,346.27 | $828,169 |
| 2018-05-14 | $0.03893 | $0.03968 | $0.03730 | $0.03913 | $0.9001 | $832,314 |
| 2018-05-15 | $0.03193 | $0.03193 | $0.03081 | $0.03099 | $57.17 | $659,149 |
| 2018-05-16 | $0.03097 | $0.03100 | $0.02907 | $0.02937 | $105.89 | $624,606 |
| 2018-05-17 | $0.02939 | $0.03034 | $0.01958 | $0.01969 | $76.91 | $418,837 |
| 2018-05-18 | $0.01971 | $0.02971 | $0.01942 | $0.02077 | $67.74 | $441,638 |
| 2018-05-19 | $0.02076 | $0.03054 | $0.02060 | $0.03007 | $438.72 | $639,602 |
| 2018-05-20 | $0.03010 | $0.03133 | $0.02990 | $0.03109 | $15.89 | $661,144 |
| 2018-05-21 | $0.03113 | $0.03131 | $0.03043 | $0.03069 | $27.62 | $652,792 |
| 2018-05-22 | $0.03069 | $0.03071 | $0.02916 | $0.02932 | $48.42 | $623,644 |
| 2018-05-23 | $0.02929 | $0.02938 | $0.02735 | $0.02759 | $8.28 | $586,810 |
| 2018-05-24 | $0.02752 | $0.02826 | $0.02078 | $0.02091 | $16.04 | $444,707 |
| 2018-05-25 | $0.02095 | $0.02120 | $0.02039 | $0.02086 | $20.86 | $443,714 |
| 2018-05-26 | $0.02084 | $0.02127 | $0.02062 | $0.02115 | $21.15 | $449,731 |
| 2018-05-27 | $0.02038 | $0.02066 | $0.02031 | $0.02056 | $8.31 | $437,321 |
| 2018-05-28 | $0.02057 | $0.02064 | $0.02056 | $0.02063 | $8.33 | $438,695 |
| 2018-05-29 | $0.02141 | $0.02636 | $0.02137 | $0.02611 | $42.77 | $555,278 |
| 2018-05-30 | $0.02613 | $0.02643 | $0.02192 | $0.02215 | $28.71 | $471,133 |
| 2018-05-31 | $0.02215 | $0.02215 | $0.02064 | $0.02104 | $6.31 | $447,400 |