Bitbase BTBc
Xếp hạng #?
05:16:03 17/04/2019
Bitbase (BTBc)
Không hoạt động
Lịch sử giá Bitbase (BTBc) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $2.92 | $6.48 | $0.6326 | $0.9269 | $1,889,480 | $0 |
| 2017-11-02 | $0.6869 | $2.19 | $0.6869 | $1.38 | $1,748,760 | $0 |
| 2017-11-03 | $1.34 | $1.34 | $0.05818 | $0.3586 | $3,807,870 | $0 |
| 2017-11-04 | $0.3294 | $0.3459 | $0.06303 | $0.08466 | $2,693,130 | $0 |
| 2017-11-05 | $0.08444 | $0.09488 | $0.02718 | $0.03082 | $1,110,560 | $0 |
| 2017-11-06 | $0.03089 | $0.05625 | $0.02591 | $0.03339 | $310,327 | $0 |
| 2017-11-07 | $0.03334 | $0.03715 | $0.03189 | $0.03707 | $85,592.20 | $0 |
| 2017-11-08 | $0.03700 | $0.04069 | $0.03184 | $0.03836 | $66,215.00 | $0 |
| 2017-11-09 | $0.03862 | $0.04872 | $0.03831 | $0.04872 | $34,268.20 | $0 |
| 2017-11-10 | $0.04895 | $0.05208 | $0.01848 | $0.01927 | $26,814.70 | $0 |
| 2017-11-11 | $0.01920 | $0.02147 | $0.01577 | $0.01833 | $10,708.70 | $0 |
| 2017-11-12 | $0.01832 | $0.01832 | $0.01196 | $0.01266 | $10,083.50 | $0 |
| 2017-11-13 | $0.01268 | $0.01664 | $0.009664 | $0.01082 | $10,488.50 | $0 |
| 2017-11-14 | $0.01084 | $0.01746 | $0.007347 | $0.007796 | $7,592.35 | $0 |
| 2017-11-15 | $0.007802 | $0.01035 | $0.006832 | $0.007991 | $11,363.90 | $0 |
| 2017-11-16 | $0.008033 | $0.01633 | $0.006381 | $0.009665 | $8,365.07 | $0 |
| 2017-11-17 | $0.009649 | $0.01497 | $0.008712 | $0.01011 | $6,495.33 | $0 |
| 2017-11-18 | $0.01007 | $0.01387 | $0.009561 | $0.01272 | $3,477.77 | $0 |
| 2017-11-19 | $0.01269 | $0.01276 | $0.007820 | $0.009093 | $4,681.14 | $0 |
| 2017-11-20 | $0.009089 | $0.01172 | $0.007407 | $0.007416 | $5,728.74 | $0 |
| 2017-11-21 | $0.007417 | $0.009101 | $0.007055 | $0.008985 | $1,405.78 | $0 |
| 2017-11-22 | $0.009007 | $0.009018 | $0.006893 | $0.007981 | $1,387.20 | $0 |
| 2017-11-23 | $0.007978 | $0.008159 | $0.004411 | $0.004668 | $6,343.77 | $0 |
| 2017-11-24 | $0.004661 | $0.006152 | $0.004494 | $0.004525 | $1,348.76 | $0 |
| 2017-11-25 | $0.004515 | $0.005844 | $0.004490 | $0.004987 | $1,506.27 | $0 |
| 2017-11-26 | $0.004985 | $0.006401 | $0.004915 | $0.005217 | $2,305.12 | $0 |
| 2017-11-27 | $0.005218 | $0.006456 | $0.005122 | $0.005352 | $1,997.34 | $0 |
| 2017-11-28 | $0.005365 | $0.006287 | $0.005255 | $0.006161 | $869.49 | $0 |
| 2017-11-29 | $0.006155 | $0.006848 | $0.003728 | $0.003969 | $1,157.31 | $0 |
| 2017-11-30 | $0.004030 | $0.004990 | $0.002633 | $0.004118 | $1,545.30 | $0 |