Bitair BTCA
Xếp hạng #?
04:43:42 05/08/2018
Bitair (BTCA)
Không hoạt động
Lịch sử giá Bitair (BTCA) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.0005202 | $0.0007303 | $0.0004960 | $0.0006227 | $227,985 | $435,864 |
| 2018-06-02 | $0.0006225 | $0.001265 | $0.0006225 | $0.001181 | $462,654 | $826,714 |
| 2018-06-03 | $0.0007914 | $0.001236 | $0.0007222 | $0.0007530 | $152,716 | $527,093 |
| 2018-06-04 | $0.0007484 | $0.0007933 | $0.0006481 | $0.0006781 | $61,229.70 | $474,662 |
| 2018-06-05 | $0.0006782 | $0.0008111 | $0.0005751 | $0.0006238 | $40,667.10 | $436,685 |
| 2018-06-06 | $0.0006235 | $0.0008043 | $0.0005943 | $0.0006621 | $81,651.10 | $463,467 |
| 2018-06-07 | $0.0006843 | $0.0007572 | $0.0006606 | $0.0007572 | $10,239.10 | $530,021 |
| 2018-06-08 | $0.0007585 | $0.0007918 | $0.0005184 | $0.0005733 | $11,795.40 | $401,306 |
| 2018-06-09 | $0.0005733 | $0.0005896 | $0.0005102 | $0.0005273 | $7,832.66 | $369,114 |
| 2018-06-10 | $0.0005584 | $0.0005982 | $0.0004986 | $0.0005458 | $5,203.45 | $382,069 |
| 2018-06-11 | $0.0005091 | $0.0005214 | $0.0004549 | $0.0005010 | $5,602.70 | $350,723 |
| 2018-06-12 | $0.0005013 | $0.0005163 | $0.0004424 | $0.0004504 | $2,426.79 | $315,315 |
| 2018-06-13 | $0.0004507 | $0.0004840 | $0.0004344 | $0.0004440 | $2,154.18 | $310,771 |
| 2018-06-14 | $0.0004530 | $0.0005383 | $0.0004377 | $0.0005383 | $2,028.45 | $376,784 |
| 2018-06-15 | $0.0005157 | $0.0005379 | $0.0004231 | $0.0004373 | $1,529.29 | $306,141 |
| 2018-06-16 | $0.0004371 | $0.0004715 | $0.0004184 | $0.0004464 | $1,102.20 | $312,482 |
| 2018-06-17 | $0.0004466 | $0.0004842 | $0.0004013 | $0.0004016 | $3,430.23 | $281,149 |
| 2018-06-18 | $0.0004016 | $0.0004625 | $0.0003724 | $0.0004378 | $3,798.82 | $306,433 |
| 2018-06-19 | $0.0004377 | $0.0004741 | $0.0003976 | $0.0004741 | $5,100.31 | $331,899 |
| 2018-06-20 | $0.0004742 | $0.0005120 | $0.0004461 | $0.0004601 | $5,410.00 | $322,082 |
| 2018-06-21 | $0.0004791 | $0.0004943 | $0.0004198 | $0.0004560 | $4,415.46 | $319,201 |
| 2018-06-22 | $0.0004560 | $0.0005019 | $0.0003920 | $0.0004195 | $2,457.90 | $293,661 |
| 2018-06-23 | $0.0004195 | $0.0004430 | $0.0003699 | $0.0004430 | $3,302.14 | $310,115 |
| 2018-06-24 | $0.0004429 | $0.0004821 | $0.0003339 | $0.0003734 | $5,982.82 | $261,381 |
| 2018-06-25 | $0.0003734 | $0.0003957 | $0.0003141 | $0.0003821 | $2,063.01 | $267,471 |
| 2018-06-26 | $0.0003821 | $0.0004139 | $0.0003175 | $0.0003762 | $7,454.22 | $263,360 |
| 2018-06-27 | $0.0003762 | $0.0003898 | $0.0003494 | $0.0003710 | $1,603.70 | $259,668 |
| 2018-06-28 | $0.0003710 | $0.0004454 | $0.0003462 | $0.0003734 | $1,022.38 | $261,358 |
| 2018-06-29 | $0.0003733 | $0.0003733 | $0.0003154 | $0.0003573 | $1,300.42 | $250,117 |
| 2018-06-30 | $0.0003583 | $0.0003935 | $0.0003432 | $0.0003784 | $1,709.08 | $264,896 |