Bitbase BTBc
Xếp hạng #?
05:16:03 17/04/2019
Bitbase (BTBc)
Không hoạt động
Lịch sử giá Bitbase (BTBc) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.004097 | $0.004143 | $0.003217 | $0.003704 | $499.95 | $0 |
| 2017-12-02 | $0.003701 | $0.004982 | $0.002832 | $0.003604 | $1,309.75 | $0 |
| 2017-12-03 | $0.003607 | $0.003770 | $0.002946 | $0.003137 | $415.42 | $0 |
| 2017-12-04 | $0.003148 | $0.01969 | $0.003144 | $0.009074 | $12,775.40 | $0 |
| 2017-12-05 | $0.009092 | $0.009723 | $0.003918 | $0.004925 | $5,535.89 | $0 |
| 2017-12-06 | $0.004914 | $0.006602 | $0.004846 | $0.005641 | $1,308.88 | $0 |
| 2017-12-07 | $0.005632 | $0.007448 | $0.004395 | $0.005021 | $1,318.74 | $0 |
| 2017-12-08 | $0.005033 | $0.005536 | $0.003235 | $0.005535 | $2,587.33 | $0 |
| 2017-12-09 | $0.005530 | $0.006122 | $0.003632 | $0.003744 | $1,391.88 | $0 |
| 2017-12-10 | $0.003759 | $0.004943 | $0.003310 | $0.004607 | $435.33 | $0 |
| 2017-12-11 | $0.004574 | $0.004901 | $0.003951 | $0.004364 | $667.88 | $0 |
| 2017-12-12 | $0.004378 | $0.005189 | $0.003788 | $0.003798 | $1,881.19 | $0 |
| 2017-12-13 | $0.003801 | $0.004073 | $0.001912 | $0.003450 | $355.29 | $0 |
| 2017-12-14 | $0.003439 | $0.003488 | $0.001945 | $0.003147 | $252.39 | $0 |
| 2017-12-15 | $0.003152 | $0.003313 | $0.002109 | $0.002115 | $674.00 | $0 |
| 2017-12-16 | $0.002118 | $0.002552 | $0.0007186 | $0.002532 | $708.20 | $0 |
| 2017-12-17 | $0.002532 | $0.005007 | $0.001918 | $0.003433 | $1,553.50 | $0 |
| 2017-12-18 | $0.003444 | $0.005393 | $0.002933 | $0.005156 | $1,707.22 | $0 |
| 2017-12-19 | $0.005162 | $0.005185 | $0.003581 | $0.003880 | $387.27 | $0 |
| 2017-12-20 | $0.003876 | $0.005107 | $0.003332 | $0.003946 | $1,261.70 | $0 |
| 2017-12-21 | $0.003956 | $0.004888 | $0.002956 | $0.003758 | $556.37 | $0 |
| 2017-12-22 | $0.003771 | $0.003967 | $0.002033 | $0.003142 | $231.74 | $0 |
| 2017-12-23 | $0.003172 | $0.003914 | $0.002224 | $0.002600 | $372.81 | $0 |
| 2017-12-24 | $0.002629 | $0.003601 | $0.002441 | $0.002649 | $195.32 | $0 |
| 2017-12-25 | $0.002677 | $0.003824 | $0.002521 | $0.002789 | $669.04 | $0 |
| 2017-12-26 | $0.002786 | $0.004192 | $0.002775 | $0.004115 | $391.32 | $0 |
| 2017-12-27 | $0.004118 | $0.004343 | $0.002797 | $0.002954 | $430.07 | $0 |
| 2017-12-28 | $0.002948 | $0.003048 | $0.002208 | $0.002864 | $174.91 | $0 |
| 2017-12-29 | $0.002894 | $0.003974 | $0.002344 | $0.002616 | $806.44 | $0 |
| 2017-12-30 | $0.002609 | $0.003329 | $0.002139 | $0.002442 | $223.16 | $0 |
| 2017-12-31 | $0.002416 | $0.003348 | $0.002041 | $0.002228 | $1,035.41 | $0 |