Bitbase BTBc
Xếp hạng #?
05:16:03 17/04/2019
Bitbase (BTBc)
Không hoạt động
Lịch sử giá Bitbase (BTBc) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.0005993 | $0.0006073 | $0.0005892 | $0.0006016 | $7.29 | $0 |
| 2018-06-02 | $0.0006013 | $0.0009191 | $0.0005980 | $0.0009159 | $17.64 | $0 |
| 2018-06-03 | $0.0009162 | $0.0009271 | $0.0007693 | $0.0007705 | $0.7709 | $0 |
| 2018-06-04 | $0.0007709 | $0.0007730 | $0.0005230 | $0.0005249 | $46.34 | $0 |
| 2018-06-05 | $0.0005252 | $0.0005257 | $0.0005177 | $0.0005203 | $18.21 | $0 |
| 2018-06-06 | $0.0006107 | $0.0006151 | $0.0006001 | $0.0006120 | $11.62 | $0 |
| 2018-06-07 | $0.0006125 | $0.0009980 | $0.0006125 | $0.0009980 | $43.36 | $0 |
| 2018-06-08 | $0.0009987 | $0.001152 | $0.0008316 | $0.0009156 | $76.30 | $0 |
| 2018-06-09 | $0.0009153 | $0.0009220 | $0.0009107 | $0.0009142 | $5.66 | $0 |
| 2018-06-10 | $0.0008805 | $0.001100 | $0.0008000 | $0.0008119 | $63.91 | $0 |
| 2018-06-11 | $0.0008130 | $0.0008312 | $0.0007441 | $0.0008269 | $30.37 | $0 |
| 2018-06-12 | $0.0008265 | $0.0008265 | $0.0004554 | $0.0004596 | $11.75 | $0 |
| 2018-06-13 | $0.0004608 | $0.0004636 | $0.0004342 | $0.0004426 | $4.32 | $0 |
| 2018-06-14 | $0.0004424 | $0.0005349 | $0.0004415 | $0.0005324 | $1.06 | $0 |
| 2018-06-15 | $0.0005315 | $0.0005321 | $0.0005128 | $0.0005156 | $5.27 | $0 |
| 2018-06-16 | $0.0005138 | $0.0005258 | $0.0005091 | $0.0005209 | $4.01 | $0 |
| 2018-06-17 | $0.0005222 | $0.0006577 | $0.0005212 | $0.0006499 | $5.39 | $0 |
| 2018-06-18 | $0.0006477 | $0.0006508 | $0.0005157 | $0.0005387 | $1.75 | $0 |
| 2018-06-19 | $0.0005384 | $0.0005439 | $0.0005356 | $0.0005401 | $42.35 | $0 |
| 2018-06-20 | $0.0005404 | $0.0008104 | $0.0005269 | $0.0008100 | $106.82 | $0 |
| 2018-06-21 | $0.0008102 | $0.0008138 | $0.0008035 | $0.0008058 | $101.91 | $0 |
| 2018-06-22 | $0.0005333 | $0.0006181 | $0.0004865 | $0.0005446 | $14.45 | $0 |
| 2018-06-23 | $0.0005447 | $0.0005614 | $0.0005437 | $0.0005551 | $1.30 | $0 |
| 2018-06-24 | $0.0005550 | $0.0005631 | $0.0005200 | $0.0005546 | $3.60 | $0 |
| 2018-06-25 | $0.0005536 | $0.0005617 | $0.0005487 | $0.0005487 | $0.6559 | $0 |
| 2018-06-26 | $0.0004977 | $0.0005607 | $0.0004923 | $0.0005475 | $9.09 | $0 |
| 2018-06-27 | $0.0005472 | $0.0005504 | $0.0004812 | $0.0004905 | $2.06 | $0 |
| 2018-06-28 | $0.0004907 | $0.0004922 | $0.0004867 | $0.0004888 | $2.06 | $0 |
| 2018-06-29 | $0.0004710 | $0.0005042 | $0.0004669 | $0.0004957 | $7.73 | $0 |
| 2018-06-30 | $0.0004964 | $0.0005173 | $0.0004964 | $0.0005109 | $13.21 | $0 |