Bitair BTCA
Xếp hạng #?
04:43:42 05/08/2018
Bitair (BTCA)
Không hoạt động
Lịch sử giá Bitair (BTCA) 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 | $0.0006503 | $0.0007275 | $0.0004631 | $0.0007159 | $1,207.01 | $501,141 |
| 2018-04-02 | $0.0007179 | $0.0007245 | $0.0004876 | $0.0005977 | $1,900.50 | $418,380 |
| 2018-04-03 | $0.0005980 | $0.0007073 | $0.0004954 | $0.0007073 | $1,872.20 | $495,119 |
| 2018-04-04 | $0.0007081 | $0.0007373 | $0.0005297 | $0.0005302 | $1,959.77 | $371,160 |
| 2018-04-05 | $0.0005302 | $0.0007212 | $0.0004707 | $0.0004902 | $1,826.42 | $343,111 |
| 2018-04-06 | $0.0004886 | $0.0006948 | $0.0004858 | $0.0005370 | $1,128.17 | $375,881 |
| 2018-04-07 | $0.0005369 | $0.0007004 | $0.0004678 | $0.0006941 | $1,243.66 | $485,895 |
| 2018-04-08 | $0.0006943 | $0.0006966 | $0.0004881 | $0.0005035 | $438.14 | $352,463 |
| 2018-04-09 | $0.0005039 | $0.0006614 | $0.0004658 | $0.0004673 | $3,109.77 | $327,130 |
| 2018-04-10 | $0.0005392 | $0.0007020 | $0.0004455 | $0.0005492 | $3,881.08 | $384,448 |
| 2018-04-11 | $0.0005654 | $0.0006113 | $0.0004837 | $0.0005701 | $2,150.40 | $399,060 |
| 2018-04-12 | $0.0005693 | $0.0006736 | $0.0004714 | $0.0006212 | $1,082.95 | $434,816 |
| 2018-04-13 | $0.0006216 | $0.0008767 | $0.0005072 | $0.0006724 | $16,428.90 | $470,698 |
| 2018-04-14 | $0.0006846 | $0.0008502 | $0.0005526 | $0.0007185 | $6,643.52 | $502,958 |
| 2018-04-15 | $0.0007189 | $0.0007471 | $0.0005672 | $0.0007026 | $4,837.88 | $491,852 |
| 2018-04-16 | $0.0007031 | $0.0007801 | $0.0005358 | $0.0006843 | $2,577.30 | $478,987 |
| 2018-04-17 | $0.0006566 | $0.0007229 | $0.0006110 | $0.0006998 | $4,290.97 | $489,831 |
| 2018-04-18 | $0.0006997 | $0.0008084 | $0.0005826 | $0.0006447 | $5,507.20 | $451,276 |
| 2018-04-19 | $0.0006523 | $0.0008943 | $0.0005930 | $0.0006500 | $6,120.64 | $454,986 |
| 2018-04-20 | $0.0006496 | $0.0008847 | $0.0006350 | $0.0007482 | $7,775.26 | $523,723 |
| 2018-04-21 | $0.0007482 | $0.0008881 | $0.0006753 | $0.0006978 | $4,112.40 | $488,454 |
| 2018-04-22 | $0.0006978 | $0.0009083 | $0.0006827 | $0.0007360 | $5,074.00 | $515,220 |
| 2018-04-23 | $0.0007355 | $0.001013 | $0.0006947 | $0.0008330 | $10,551.60 | $583,109 |
| 2018-04-24 | $0.0008332 | $0.001025 | $0.0006601 | $0.0008697 | $10,432.00 | $608,770 |
| 2018-04-25 | $0.0008686 | $0.0009238 | $0.0005731 | $0.0005794 | $66,668.50 | $405,556 |
| 2018-04-26 | $0.0005875 | $0.0006393 | $0.0004538 | $0.0005466 | $24,307.80 | $382,607 |
| 2018-04-27 | $0.0005468 | $0.0006303 | $0.0004135 | $0.0005136 | $15,292.10 | $359,504 |
| 2018-04-28 | $0.0005133 | $0.0005467 | $0.0004681 | $0.0004946 | $3,271.71 | $346,232 |
| 2018-04-29 | $0.0004946 | $0.0005782 | $0.0004894 | $0.0005324 | $5,654.34 | $372,673 |
| 2018-04-30 | $0.0005323 | $0.0005907 | $0.0004728 | $0.0005543 | $4,320.41 | $387,976 |