Bitair BTCA
Xếp hạng #?
04:43:42 05/08/2018
Bitair (BTCA)
Không hoạt động
Lịch sử giá Bitair (BTCA) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.005170 | $0.006119 | $0.003928 | $0.004718 | $99,515.50 | $0 |
| 2018-02-02 | $0.004774 | $0.005111 | $0.003518 | $0.004043 | $17,052.80 | $0 |
| 2018-02-03 | $0.004053 | $0.004531 | $0.003813 | $0.004427 | $9,133.68 | $0 |
| 2018-02-04 | $0.004429 | $0.004436 | $0.003542 | $0.003542 | $6,719.17 | $0 |
| 2018-02-05 | $0.003525 | $0.004267 | $0.002773 | $0.003188 | $5,784.10 | $0 |
| 2018-02-06 | $0.003193 | $0.003436 | $0.002032 | $0.003436 | $22,133.50 | $0 |
| 2018-02-07 | $0.003427 | $0.004083 | $0.002798 | $0.002844 | $14,971.30 | $0 |
| 2018-02-08 | $0.002836 | $0.004023 | $0.002724 | $0.003375 | $10,021.70 | $0 |
| 2018-02-09 | $0.003379 | $0.004182 | $0.003180 | $0.003923 | $7,135.15 | $0 |
| 2018-02-10 | $0.003950 | $0.004547 | $0.003355 | $0.003413 | $24,660.80 | $0 |
| 2018-02-11 | $0.003244 | $0.004064 | $0.002781 | $0.003772 | $14,804.20 | $0 |
| 2018-02-12 | $0.003813 | $0.004035 | $0.003297 | $0.003512 | $14,596.80 | $0 |
| 2018-02-13 | $0.003514 | $0.003876 | $0.003134 | $0.003388 | $6,620.30 | $0 |
| 2018-02-14 | $0.003813 | $0.004097 | $0.003185 | $0.003671 | $13,470.40 | $0 |
| 2018-02-15 | $0.003672 | $0.004326 | $0.003497 | $0.003819 | $14,261.40 | $0 |
| 2018-02-16 | $0.003814 | $0.004206 | $0.003090 | $0.003336 | $13,762.50 | $0 |
| 2018-02-17 | $0.003376 | $0.004047 | $0.002515 | $0.003356 | $47,772.30 | $0 |
| 2018-02-18 | $0.003978 | $0.003998 | $0.003206 | $0.003358 | $8,873.59 | $0 |
| 2018-02-19 | $0.003355 | $0.004013 | $0.003212 | $0.004012 | $13,354.10 | $0 |
| 2018-02-20 | $0.003412 | $0.004357 | $0.003353 | $0.003511 | $15,695.10 | $0 |
| 2018-02-21 | $0.003509 | $0.003927 | $0.003006 | $0.003282 | $8,849.49 | $0 |
| 2018-02-22 | $0.003280 | $0.003958 | $0.002885 | $0.002937 | $11,599.20 | $0 |
| 2018-02-23 | $0.002891 | $0.003618 | $0.002861 | $0.002979 | $4,727.81 | $0 |
| 2018-02-24 | $0.002975 | $0.003703 | $0.002829 | $0.002883 | $9,266.73 | $0 |
| 2018-02-25 | $0.002881 | $0.003429 | $0.002647 | $0.003122 | $14,447.00 | $0 |
| 2018-02-26 | $0.003130 | $0.003863 | $0.002700 | $0.003159 | $11,099.70 | $0 |
| 2018-02-27 | $0.003815 | $0.003901 | $0.002558 | $0.002685 | $8,113.11 | $0 |
| 2018-02-28 | $0.002706 | $0.004030 | $0.002244 | $0.003072 | $20,286.80 | $0 |