Bitbase BTBc
Xếp hạng #?
05:16:03 17/04/2019
Bitbase (BTBc)
Không hoạt động
Lịch sử giá Bitbase (BTBc) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0002115 | $0.0002902 | $0.0002110 | $0.0002875 | $140.08 | $0 |
| 2018-09-02 | $0.0002876 | $0.0002926 | $0.0002162 | $0.0002187 | $5.22 | $0 |
| 2018-09-03 | $0.0002186 | $0.0002202 | $0.0002160 | $0.0002180 | $0.7402 | $0 |
| 2018-09-04 | $0.0002180 | $0.0003664 | $0.0002175 | $0.0002206 | $24.64 | $0 |
| 2018-09-05 | $0.0002208 | $0.0002215 | $0.0002068 | $0.0002068 | $5.74 | $0 |
| 2018-09-07 | $0.0001291 | $0.0001301 | $0.0001280 | $0.0001290 | $4.93 | $0 |
| 2018-09-08 | $0.0001291 | $0.0001964 | $0.0001287 | $0.0001857 | $25.31 | $0 |
| 2018-09-09 | $0.0001856 | $0.0001927 | $0.0001852 | $0.0001896 | $11.32 | $0 |
| 2018-09-10 | $0.0001895 | $0.0001897 | $0.0001882 | $0.0001894 | $4.32 | $0 |
| 2018-09-11 | $0.0001897 | $0.0001915 | $0.0001868 | $0.0001889 | $1.64 | $0 |
| 2018-09-12 | $0.0001889 | $0.0001904 | $0.0001870 | $0.0001901 | $7.03 | $0 |
| 2018-09-13 | $0.0001903 | $0.0001943 | $0.0001287 | $0.0001299 | $4.20 | $0 |
| 2018-09-14 | $0.0001299 | $0.0001316 | $0.0001284 | $0.0001292 | $1.26 | $0 |
| 2018-09-15 | $0.0001301 | $0.0001967 | $0.0001295 | $0.0001957 | $20.96 | $0 |
| 2018-09-16 | $0.0001963 | $0.0001963 | $0.0001928 | $0.0001949 | $38.98 | $0 |
| 2018-09-17 | $0.0001954 | $0.0001962 | $0.0001246 | $0.0001253 | $1.14 | $0 |
| 2018-09-18 | $0.0001253 | $0.0001277 | $0.0001249 | $0.0001270 | $1.01 | $0 |
| 2018-09-19 | $0.0001271 | $0.0001297 | $0.0001234 | $0.0001277 | $8.78 | $0 |
| 2018-09-20 | $0.0001278 | $0.0001307 | $0.0001274 | $0.0001302 | $1.31 | $0 |
| 2018-09-21 | $0.0001302 | $0.0001345 | $0.0001300 | $0.0001343 | $1.36 | $0 |
| 2018-09-22 | $0.0002006 | $0.0002008 | $0.0001334 | $0.0001341 | $19.69 | $0 |
| 2018-09-23 | $0.0001342 | $0.0002698 | $0.0001333 | $0.0001339 | $20.90 | $0 |
| 2018-09-24 | $0.0001339 | $0.0002684 | $0.0001319 | $0.0001977 | $8.62 | $0 |
| 2018-09-25 | $0.0001975 | $0.0001975 | $0.0001906 | $0.0001929 | $0.9912 | $0 |
| 2018-09-26 | $0.0001926 | $0.0001955 | $0.0001915 | $0.0001953 | $0.2467 | $0 |
| 2018-09-27 | $0.0001295 | $0.0001343 | $0.0001290 | $0.0001335 | $2.28 | $0 |
| 2018-09-28 | $0.0001336 | $0.0001358 | $0.0001312 | $0.0001327 | $22.09 | $0 |
| 2018-09-29 | $0.0001327 | $0.0002649 | $0.0001319 | $0.0002640 | $5.79 | $0 |
| 2018-09-30 | $0.0002639 | $0.0002639 | $0.0002624 | $0.0002631 | $5.77 | $0 |