Bitbase BTBc
Xếp hạng #?
05:16:03 17/04/2019
Bitbase (BTBc)
Không hoạt động
Lịch sử giá Bitbase (BTBc) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.0005110 | $0.0005139 | $0.0005028 | $0.0005077 | $17.26 | $0 |
| 2018-07-02 | $0.0005077 | $0.0005318 | $0.0005025 | $0.0005285 | $82.04 | $0 |
| 2018-07-03 | $0.0005261 | $0.0005958 | $0.0005181 | $0.0005202 | $98.71 | $0 |
| 2018-07-04 | $0.0005200 | $0.0005433 | $0.0005149 | $0.0005259 | $3.35 | $0 |
| 2018-07-05 | $0.0005270 | $0.0005324 | $0.0005176 | $0.0005229 | $1.47 | $0 |
| 2018-07-06 | $0.0005228 | $0.0005232 | $0.0003898 | $0.0003966 | $27.25 | $0 |
| 2018-07-07 | $0.0003960 | $0.0003965 | $0.0003941 | $0.0003949 | $0.8406 | $0 |
| 2018-07-08 | $0.0004035 | $0.0004056 | $0.0004018 | $0.0004025 | $13.31 | $0 |
| 2018-07-09 | $0.0004024 | $0.0004034 | $0.0004011 | $0.0004029 | $13.32 | $0 |
| 2018-07-10 | $0.0004668 | $0.0004668 | $0.0004421 | $0.0004423 | $9.66 | $0 |
| 2018-07-11 | $0.0004423 | $0.0005132 | $0.0004423 | $0.0005113 | $56.17 | $0 |
| 2018-07-12 | $0.0005112 | $0.0005112 | $0.0004287 | $0.0004366 | $21.60 | $0 |
| 2018-07-13 | $0.0004370 | $0.0004418 | $0.0004327 | $0.0004378 | $13.53 | $0 |
| 2018-07-14 | $0.0004366 | $0.0004404 | $0.0004340 | $0.0004393 | $12.69 | $0 |
| 2018-07-15 | $0.0005029 | $0.0005118 | $0.0005025 | $0.0005085 | $1.03 | $0 |
| 2018-07-16 | $0.0005091 | $0.0005109 | $0.0004462 | $0.0004725 | $16.30 | $0 |
| 2018-07-17 | $0.0004713 | $0.0004727 | $0.0004673 | $0.0004707 | $16.24 | $0 |
| 2018-07-19 | $0.0005867 | $0.0005998 | $0.0005126 | $0.0005227 | $58.95 | $0 |
| 2018-07-20 | $0.0005231 | $0.0005929 | $0.0005104 | $0.0005135 | $31.25 | $0 |
| 2018-07-21 | $0.0005134 | $0.0006680 | $0.0005067 | $0.0006664 | $24.11 | $0 |
| 2018-07-22 | $0.0006663 | $0.0006772 | $0.0005162 | $0.0005183 | $7.62 | $0 |
| 2018-07-23 | $0.0005177 | $0.0005446 | $0.0005177 | $0.0005394 | $46.00 | $0 |
| 2018-07-24 | $0.0005402 | $0.0005812 | $0.0005390 | $0.0005730 | $48.87 | $0 |
| 2018-07-25 | $0.0004929 | $0.0005012 | $0.0004846 | $0.0004905 | $0.8336 | $0 |
| 2018-07-26 | $0.0004903 | $0.0004976 | $0.0003161 | $0.0003182 | $69.73 | $0 |
| 2018-07-27 | $0.0003180 | $0.0003306 | $0.0003129 | $0.0003262 | $12.21 | $0 |
| 2018-07-28 | $0.0003269 | $0.0004100 | $0.0003236 | $0.0004093 | $52.80 | $0 |
| 2018-07-29 | $0.0004109 | $0.0006611 | $0.0003252 | $0.0006572 | $22.80 | $0 |
| 2018-07-30 | $0.0006575 | $0.0006575 | $0.0003150 | $0.0003277 | $4.63 | $0 |
| 2018-07-31 | $0.0003271 | $0.0003271 | $0.0003066 | $0.0003096 | $8.09 | $0 |