Bitair BTCA
Xếp hạng #?
04:43:42 05/08/2018
Bitair (BTCA)
Không hoạt động
Lịch sử giá Bitair (BTCA) 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 | $0.01254 | $0.01333 | $0.009342 | $0.01071 | $186,251 | $0 |
| 2018-01-02 | $0.01144 | $0.01264 | $0.008966 | $0.009325 | $226,848 | $0 |
| 2018-01-03 | $0.009366 | $0.01129 | $0.008720 | $0.01036 | $139,212 | $0 |
| 2018-01-04 | $0.01039 | $0.01137 | $0.008929 | $0.01132 | $130,554 | $0 |
| 2018-01-05 | $0.01038 | $0.01193 | $0.009656 | $0.01167 | $235,442 | $0 |
| 2018-01-06 | $0.01168 | $0.01757 | $0.01024 | $0.01534 | $586,942 | $0 |
| 2018-01-07 | $0.01533 | $0.01547 | $0.01153 | $0.01430 | $425,786 | $0 |
| 2018-01-08 | $0.01415 | $0.01487 | $0.01021 | $0.01326 | $607,940 | $0 |
| 2018-01-09 | $0.01192 | $0.01455 | $0.01041 | $0.01083 | $721,505 | $0 |
| 2018-01-10 | $0.01085 | $0.01188 | $0.008842 | $0.01053 | $496,752 | $0 |
| 2018-01-11 | $0.01047 | $0.01120 | $0.008246 | $0.009262 | $340,405 | $0 |
| 2018-01-12 | $0.009318 | $0.009941 | $0.007238 | $0.008708 | $302,696 | $0 |
| 2018-01-13 | $0.008949 | $0.01018 | $0.008677 | $0.009860 | $254,612 | $0 |
| 2018-01-14 | $0.009863 | $0.01010 | $0.008266 | $0.01007 | $188,000 | $0 |
| 2018-01-15 | $0.01001 | $0.01009 | $0.008141 | $0.008318 | $300,649 | $0 |
| 2018-01-16 | $0.009298 | $0.009298 | $0.005127 | $0.005774 | $108,945 | $0 |
| 2018-01-17 | $0.005888 | $0.006851 | $0.003738 | $0.005631 | $102,018 | $0 |
| 2018-01-18 | $0.005793 | $0.007336 | $0.004642 | $0.006842 | $92,525.60 | $0 |
| 2018-01-19 | $0.006810 | $0.008114 | $0.005953 | $0.008114 | $146,879 | $0 |
| 2018-01-20 | $0.007706 | $0.009115 | $0.007367 | $0.008553 | $303,228 | $0 |
| 2018-01-21 | $0.008727 | $0.008727 | $0.006717 | $0.007521 | $98,572.40 | $0 |
| 2018-01-22 | $0.007604 | $0.008111 | $0.005412 | $0.005879 | $140,145 | $0 |
| 2018-01-23 | $0.006590 | $0.007820 | $0.005506 | $0.006868 | $65,811.70 | $0 |
| 2018-01-24 | $0.006867 | $0.007547 | $0.005972 | $0.006279 | $80,825.40 | $0 |
| 2018-01-25 | $0.006651 | $0.007149 | $0.005578 | $0.006143 | $20,925.80 | $0 |
| 2018-01-26 | $0.006130 | $0.006950 | $0.005586 | $0.006784 | $41,685.30 | $0 |
| 2018-01-27 | $0.006499 | $0.007044 | $0.005831 | $0.006360 | $29,834.30 | $0 |
| 2018-01-28 | $0.006401 | $0.006755 | $0.005693 | $0.005693 | $33,633.30 | $0 |
| 2018-01-29 | $0.005686 | $0.006400 | $0.004700 | $0.005235 | $52,505.10 | $0 |
| 2018-01-30 | $0.005677 | $0.005720 | $0.003678 | $0.004477 | $46,828.50 | $0 |
| 2018-01-31 | $0.004485 | $0.005566 | $0.004142 | $0.005140 | $48,614.40 | $0 |