Bitbase BTBc
Xếp hạng #?
05:16:03 17/04/2019
Bitbase (BTBc)
Không hoạt động
Lịch sử giá Bitbase (BTBc) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.002237 | $0.003444 | $0.002161 | $0.002565 | $951.75 | $0 |
| 2018-01-02 | $0.002565 | $0.003643 | $0.002382 | $0.003573 | $669.39 | $0 |
| 2018-01-03 | $0.003561 | $0.003654 | $0.002641 | $0.003177 | $907.15 | $0 |
| 2018-01-04 | $0.002890 | $0.004097 | $0.002622 | $0.003187 | $2,444.45 | $0 |
| 2018-01-05 | $0.003188 | $0.004033 | $0.002837 | $0.003903 | $803.54 | $0 |
| 2018-01-06 | $0.003906 | $0.004488 | $0.002973 | $0.003787 | $3,376.92 | $0 |
| 2018-01-07 | $0.003785 | $0.004570 | $0.003081 | $0.003098 | $1,981.80 | $0 |
| 2018-01-08 | $0.003094 | $0.004269 | $0.002991 | $0.003775 | $1,582.72 | $0 |
| 2018-01-09 | $0.003765 | $0.009233 | $0.003010 | $0.007147 | $6,501.17 | $0 |
| 2018-01-10 | $0.007156 | $0.01018 | $0.004338 | $0.005549 | $7,686.98 | $0 |
| 2018-01-11 | $0.005543 | $0.009251 | $0.003186 | $0.009251 | $3,774.98 | $0 |
| 2018-01-12 | $0.009312 | $0.009312 | $0.004389 | $0.006965 | $1,092.38 | $0 |
| 2018-01-13 | $0.006957 | $0.008185 | $0.005410 | $0.006171 | $2,516.30 | $0 |
| 2018-01-14 | $0.006175 | $0.006228 | $0.004252 | $0.006205 | $887.19 | $0 |
| 2018-01-15 | $0.006160 | $0.008929 | $0.004921 | $0.005596 | $5,099.63 | $0 |
| 2018-01-16 | $0.005603 | $0.006834 | $0.004097 | $0.004363 | $724.39 | $0 |
| 2018-01-17 | $0.004340 | $0.005431 | $0.002280 | $0.005326 | $1,804.44 | $0 |
| 2018-01-18 | $0.005347 | $0.005551 | $0.003183 | $0.004559 | $1,290.98 | $0 |
| 2018-01-19 | $0.004511 | $0.004759 | $0.003318 | $0.004021 | $1,176.77 | $0 |
| 2018-01-20 | $0.004065 | $0.004479 | $0.004063 | $0.004456 | $1,303.82 | $0 |
| 2018-01-21 | $0.004046 | $0.004648 | $0.003699 | $0.003779 | $800.17 | $0 |
| 2018-01-22 | $0.003831 | $0.003933 | $0.003052 | $0.003257 | $360.42 | $0 |
| 2018-01-23 | $0.003249 | $0.003582 | $0.003011 | $0.003145 | $917.91 | $0 |
| 2018-01-24 | $0.003144 | $0.007045 | $0.003075 | $0.003705 | $4,479.74 | $0 |
| 2018-01-25 | $0.003766 | $0.004622 | $0.002850 | $0.003245 | $2,308.38 | $0 |
| 2018-01-26 | $0.003013 | $0.003355 | $0.002862 | $0.003229 | $1,881.02 | $0 |
| 2018-01-27 | $0.003226 | $0.003479 | $0.003005 | $0.003408 | $780.79 | $0 |
| 2018-01-28 | $0.003425 | $0.003438 | $0.003002 | $0.003019 | $525.84 | $0 |
| 2018-01-29 | $0.003016 | $0.003604 | $0.002970 | $0.003247 | $272.72 | $0 |
| 2018-01-30 | $0.003248 | $0.003255 | $0.002557 | $0.002600 | $1,876.35 | $0 |
| 2018-01-31 | $0.002604 | $0.003206 | $0.002491 | $0.002537 | $181.70 | $0 |