Bitbase BTBc
Xếp hạng #?
05:16:03 17/04/2019
Bitbase (BTBc)
Không hoạt động
Lịch sử giá Bitbase (BTBc) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.0003099 | $0.0003100 | $0.0002993 | $0.0003044 | $1.77 | $0 |
| 2018-08-02 | $0.0003818 | $0.0003818 | $0.0002999 | $0.0003017 | $13.77 | $0 |
| 2018-08-03 | $0.0003017 | $0.0003017 | $0.0002919 | $0.0002965 | $3.66 | $0 |
| 2018-08-04 | $0.0002969 | $0.0002994 | $0.0002787 | $0.0002804 | $8.03 | $0 |
| 2018-08-05 | $0.0002806 | $0.0003546 | $0.0002765 | $0.0003522 | $27.14 | $0 |
| 2018-08-06 | $0.0003526 | $0.0003579 | $0.0003434 | $0.0003471 | $2.75 | $0 |
| 2018-08-07 | $0.0003469 | $0.0003495 | $0.0003463 | $0.0003469 | $2.74 | $0 |
| 2018-08-08 | $0.0002601 | $0.0002609 | $0.0002467 | $0.0002507 | $11.95 | $0 |
| 2018-08-09 | $0.0002513 | $0.0002645 | $0.0002513 | $0.0002618 | $33.93 | $0 |
| 2018-08-10 | $0.0002616 | $0.0002628 | $0.0002427 | $0.0002466 | $18.52 | $0 |
| 2018-08-11 | $0.0002463 | $0.0002568 | $0.0001831 | $0.0002510 | $10.48 | $0 |
| 2018-08-12 | $0.0002502 | $0.0002523 | $0.0001867 | $0.0001898 | $18.85 | $0 |
| 2018-08-13 | $0.0001897 | $0.0001948 | $0.0001855 | $0.0001881 | $6.74 | $0 |
| 2018-08-14 | $0.0001879 | $0.0002423 | $0.0001779 | $0.0001861 | $22.33 | $0 |
| 2018-08-15 | $0.0001859 | $0.0001980 | $0.0001859 | $0.0001885 | $0.7541 | $0 |
| 2018-08-16 | $0.0001882 | $0.0001895 | $0.0001870 | $0.0001884 | $0.7536 | $0 |
| 2018-08-17 | $0.0001904 | $0.0001973 | $0.0001904 | $0.0001973 | $9.79 | $0 |
| 2018-08-18 | $0.0001977 | $0.0001983 | $0.0001902 | $0.0001920 | $1.37 | $0 |
| 2018-08-19 | $0.0001921 | $0.0001941 | $0.0001900 | $0.0001922 | $1.37 | $0 |
| 2018-08-20 | $0.0001929 | $0.0001951 | $0.0001881 | $0.0001887 | $4.01 | $0 |
| 2018-08-21 | $0.0001884 | $0.0002579 | $0.0001261 | $0.0001945 | $117.69 | $0 |
| 2018-08-22 | $0.0001946 | $0.0002045 | $0.0001888 | $0.0001910 | $185.88 | $0 |
| 2018-08-23 | $0.0001909 | $0.0002622 | $0.0001907 | $0.0002614 | $39.49 | $0 |
| 2018-08-24 | $0.0002617 | $0.0002632 | $0.0002596 | $0.0002621 | $17.31 | $0 |
| 2018-08-25 | $0.0002697 | $0.0002708 | $0.0002683 | $0.0002699 | $34.47 | $0 |
| 2018-08-26 | $0.0002705 | $0.0004025 | $0.0002638 | $0.0003361 | $41.19 | $0 |
| 2018-08-27 | $0.0003359 | $0.0003384 | $0.0002693 | $0.0002759 | $5.26 | $0 |
| 2018-08-28 | $0.0002754 | $0.0003564 | $0.0002750 | $0.0003543 | $108.22 | $0 |
| 2018-08-29 | $0.0003546 | $0.0003563 | $0.0003487 | $0.0003520 | $7.04 | $0 |
| 2018-08-30 | $0.0003522 | $0.0004141 | $0.0002729 | $0.0002795 | $640.96 | $0 |
| 2018-08-31 | $0.0002798 | $0.0002817 | $0.0002766 | $0.0002817 | $94.06 | $0 |