Bitbase BTBc
Xếp hạng #?
05:16:03 17/04/2019
Bitbase (BTBc)
Không hoạt động
Lịch sử giá Bitbase (BTBc) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0006930 | $0.0007029 | $0.0004514 | $0.0006792 | $92.08 | $0 |
| 2018-04-02 | $0.0006825 | $0.0007714 | $0.0006781 | $0.0007044 | $39.38 | $0 |
| 2018-04-03 | $0.0007049 | $0.0008176 | $0.0006558 | $0.0008164 | $20.51 | $0 |
| 2018-04-04 | $0.0008158 | $0.0008158 | $0.0006328 | $0.0007468 | $51.67 | $0 |
| 2018-04-05 | $0.0007471 | $0.0008268 | $0.0006767 | $0.0007492 | $53.03 | $0 |
| 2018-04-06 | $0.0007454 | $0.0007532 | $0.0007177 | $0.0007275 | $15.78 | $0 |
| 2018-04-07 | $0.0007283 | $0.002803 | $0.0007273 | $0.001656 | $89,832.00 | $0 |
| 2018-04-08 | $0.001657 | $0.002595 | $0.001593 | $0.002595 | $1,517.54 | $0 |
| 2018-04-09 | $0.002599 | $0.002692 | $0.001713 | $0.001824 | $388.44 | $0 |
| 2018-04-10 | $0.001825 | $0.001827 | $0.0007405 | $0.001024 | $884.46 | $0 |
| 2018-04-11 | $0.001025 | $0.001114 | $0.0009556 | $0.001114 | $108.68 | $0 |
| 2018-04-12 | $0.001111 | $0.001431 | $0.0009467 | $0.001186 | $107.03 | $0 |
| 2018-04-13 | $0.001188 | $0.001466 | $0.001168 | $0.001259 | $70.93 | $0 |
| 2018-04-14 | $0.001259 | $0.001308 | $0.001254 | $0.001279 | $176.06 | $0 |
| 2018-04-15 | $0.001280 | $0.001300 | $0.0008320 | $0.0008349 | $255.18 | $0 |
| 2018-04-16 | $0.0008345 | $0.0008392 | $0.0007918 | $0.0008045 | $12.03 | $0 |
| 2018-04-17 | $0.0008049 | $0.001501 | $0.0007971 | $0.001499 | $184.37 | $0 |
| 2018-04-18 | $0.001500 | $0.001544 | $0.0009582 | $0.0009790 | $13.95 | $0 |
| 2018-04-19 | $0.0009797 | $0.001487 | $0.0009755 | $0.001157 | $90.80 | $0 |
| 2018-04-20 | $0.001158 | $0.001171 | $0.001071 | $0.001149 | $163.01 | $0 |
| 2018-04-21 | $0.001149 | $0.001582 | $0.001047 | $0.001071 | $273.78 | $0 |
| 2018-04-22 | $0.001071 | $0.002320 | $0.0009797 | $0.001144 | $2,201.07 | $0 |
| 2018-04-23 | $0.001142 | $0.001340 | $0.001055 | $0.001248 | $246.57 | $0 |
| 2018-04-24 | $0.001249 | $0.001480 | $0.001006 | $0.001074 | $75.92 | $0 |
| 2018-04-25 | $0.001067 | $0.001364 | $0.0008778 | $0.0008790 | $136.88 | $0 |
| 2018-04-26 | $0.0008863 | $0.001210 | $0.0008647 | $0.001207 | $75.52 | $0 |
| 2018-04-27 | $0.001209 | $0.001209 | $0.0008961 | $0.001074 | $60.26 | $0 |
| 2018-04-28 | $0.001070 | $0.001282 | $0.001001 | $0.001122 | $297.62 | $0 |
| 2018-04-29 | $0.001121 | $0.001143 | $0.001018 | $0.001035 | $20.47 | $0 |
| 2018-04-30 | $0.001034 | $0.001227 | $0.001029 | $0.001200 | $103.94 | $0 |