Bitbase BTBc
Xếp hạng #?
05:16:03 17/04/2019
Bitbase (BTBc)
Không hoạt động
Lịch sử giá Bitbase (BTBc) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.002543 | $0.003021 | $0.002161 | $0.002275 | $124.41 | $0 |
| 2018-02-02 | $0.002270 | $0.002636 | $0.001848 | $0.002120 | $203.82 | $0 |
| 2018-02-03 | $0.002127 | $0.002625 | $0.001886 | $0.002310 | $835.00 | $0 |
| 2018-02-04 | $0.002311 | $0.002580 | $0.001821 | $0.001907 | $315.07 | $0 |
| 2018-02-05 | $0.001889 | $0.001924 | $0.001333 | $0.001386 | $472.89 | $0 |
| 2018-02-06 | $0.001388 | $0.001424 | $0.001009 | $0.001402 | $228.37 | $0 |
| 2018-02-07 | $0.001387 | $0.001541 | $0.001299 | $0.001369 | $153.55 | $0 |
| 2018-02-08 | $0.001364 | $0.001921 | $0.001341 | $0.001893 | $208.95 | $0 |
| 2018-02-09 | $0.001899 | $0.001899 | $0.001399 | $0.001563 | $41.90 | $0 |
| 2018-02-10 | $0.001564 | $0.002159 | $0.001556 | $0.001797 | $72.98 | $0 |
| 2018-02-11 | $0.001795 | $0.002289 | $0.001597 | $0.001772 | $515.89 | $0 |
| 2018-02-12 | $0.001783 | $0.001855 | $0.001547 | $0.001599 | $138.47 | $0 |
| 2018-02-13 | $0.001602 | $0.001661 | $0.001526 | $0.001622 | $38.42 | $0 |
| 2018-02-14 | $0.001617 | $0.005578 | $0.001617 | $0.004167 | $224,762 | $0 |
| 2018-02-15 | $0.004169 | $0.005693 | $0.002453 | $0.002837 | $17,585.80 | $0 |
| 2018-02-16 | $0.002825 | $0.003384 | $0.002491 | $0.002753 | $3,074.71 | $0 |
| 2018-02-17 | $0.002752 | $0.003374 | $0.002717 | $0.002986 | $1,276.03 | $0 |
| 2018-02-18 | $0.002995 | $0.003257 | $0.002811 | $0.002818 | $514.59 | $0 |
| 2018-02-19 | $0.002805 | $0.003377 | $0.002796 | $0.003014 | $879.54 | $0 |
| 2018-02-20 | $0.003016 | $0.003527 | $0.003016 | $0.003145 | $532.76 | $0 |
| 2018-02-21 | $0.003141 | $0.003146 | $0.002774 | $0.002829 | $150.69 | $0 |
| 2018-02-22 | $0.002826 | $0.003042 | $0.002654 | $0.002858 | $186.66 | $0 |
| 2018-02-23 | $0.002855 | $0.002855 | $0.002618 | $0.002743 | $651.49 | $0 |
| 2018-02-24 | $0.002740 | $0.002837 | $0.002537 | $0.002622 | $733.05 | $0 |
| 2018-02-25 | $0.002618 | $0.002839 | $0.002516 | $0.002585 | $805.77 | $0 |
| 2018-02-26 | $0.002588 | $0.002812 | $0.002541 | $0.002776 | $188.80 | $0 |
| 2018-02-27 | $0.002784 | $0.002924 | $0.002746 | $0.002883 | $1,487.37 | $0 |
| 2018-02-28 | $0.002879 | $0.002979 | $0.002163 | $0.002165 | $31.53 | $0 |