Bitbase BTBc
Xếp hạng #?
05:16:03 17/04/2019
Bitbase (BTBc)
Không hoạt động
Lịch sử giá Bitbase (BTBc) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.001201 | $0.001273 | $0.001085 | $0.001183 | $211.25 | $0 |
| 2018-05-02 | $0.001181 | $0.001736 | $0.0009978 | $0.001659 | $141.34 | $0 |
| 2018-05-03 | $0.001659 | $0.001662 | $0.001286 | $0.001365 | $87.82 | $0 |
| 2018-05-04 | $0.001365 | $0.001368 | $0.001247 | $0.001261 | $17.74 | $0 |
| 2018-05-05 | $0.001260 | $0.001892 | $0.001258 | $0.001866 | $493.44 | $0 |
| 2018-05-06 | $0.001867 | $0.001885 | $0.001137 | $0.001153 | $137.15 | $0 |
| 2018-05-07 | $0.001154 | $0.001606 | $0.001108 | $0.001589 | $13.70 | $0 |
| 2018-05-08 | $0.001592 | $0.001603 | $0.001089 | $0.001106 | $19.26 | $0 |
| 2018-05-09 | $0.001104 | $0.001122 | $0.001079 | $0.001118 | $42.51 | $0 |
| 2018-05-10 | $0.001118 | $0.001127 | $0.001082 | $0.001083 | $29.71 | $0 |
| 2018-05-11 | $0.001085 | $0.001085 | $0.001004 | $0.001010 | $10.24 | $0 |
| 2018-05-12 | $0.001007 | $0.001193 | $0.0009883 | $0.001101 | $182.72 | $0 |
| 2018-05-13 | $0.001101 | $0.001313 | $0.001088 | $0.001304 | $286.56 | $0 |
| 2018-05-14 | $0.001304 | $0.001304 | $0.001083 | $0.001130 | $122.13 | $0 |
| 2018-05-15 | $0.001128 | $0.001190 | $0.001097 | $0.001189 | $177.92 | $0 |
| 2018-05-16 | $0.001188 | $0.001247 | $0.001061 | $0.001085 | $99.57 | $0 |
| 2018-05-17 | $0.001085 | $0.001583 | $0.001069 | $0.001130 | $340.68 | $0 |
| 2018-05-18 | $0.001131 | $0.001302 | $0.0009725 | $0.0009888 | $287.64 | $0 |
| 2018-05-19 | $0.0009887 | $0.001481 | $0.0009834 | $0.0009887 | $173.28 | $0 |
| 2018-05-20 | $0.0009895 | $0.001281 | $0.0009830 | $0.001022 | $134.31 | $0 |
| 2018-05-21 | $0.001023 | $0.001277 | $0.001016 | $0.001177 | $11.96 | $0 |
| 2018-05-22 | $0.001177 | $0.001607 | $0.001122 | $0.001602 | $972.86 | $0 |
| 2018-05-23 | $0.001601 | $0.001605 | $0.001195 | $0.001282 | $122.04 | $0 |
| 2018-05-24 | $0.001278 | $0.001520 | $0.001164 | $0.001510 | $236.34 | $0 |
| 2018-05-25 | $0.001513 | $0.001524 | $0.001178 | $0.001196 | $166.10 | $0 |
| 2018-05-26 | $0.001195 | $0.001364 | $0.0009512 | $0.0009531 | $101.57 | $0 |
| 2018-05-27 | $0.0009536 | $0.001031 | $0.0009404 | $0.001028 | $4.11 | $0 |
| 2018-05-28 | $0.001028 | $0.001038 | $0.0007809 | $0.0007833 | $26.07 | $0 |
| 2018-05-29 | $0.0007830 | $0.001267 | $0.0007787 | $0.0008206 | $16.14 | $0 |
| 2018-05-30 | $0.0008211 | $0.001108 | $0.0008201 | $0.001108 | $9.62 | $0 |
| 2018-05-31 | $0.001107 | $0.001124 | $0.0005957 | $0.0005989 | $152.62 | $0 |