Bitbase BTBc
Xếp hạng #?
05:16:03 17/04/2019
Bitbase (BTBc)
Không hoạt động
Lịch sử giá Bitbase (BTBc) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0001320 | $0.0001326 | $0.0001304 | $0.0001319 | $1.59 | $0 |
| 2018-10-02 | $0.0001315 | $0.0001983 | $0.0001315 | $0.0001957 | $23.40 | $0 |
| 2018-10-03 | $0.0001958 | $0.0001963 | $0.0001933 | $0.0001934 | $20.23 | $0 |
| 2018-10-04 | $0.0001974 | $0.0001979 | $0.0001963 | $0.0001965 | $3.93 | $0 |
| 2018-10-05 | $0.0001970 | $0.0001977 | $0.0001307 | $0.0001321 | $6.27 | $0 |
| 2018-10-06 | $0.0001324 | $0.0003293 | $0.0001307 | $0.0003278 | $100.09 | $0 |
| 2018-10-07 | $0.0003291 | $0.0003295 | $0.0001954 | $0.0001967 | $1.14 | $0 |
| 2018-10-08 | $0.0001976 | $0.0001996 | $0.0001964 | $0.0001988 | $1.59 | $0 |
| 2018-10-09 | $0.0001995 | $0.0002655 | $0.0001972 | $0.0002653 | $1.78 | $0 |
| 2018-10-10 | $0.0002643 | $0.0002652 | $0.0002598 | $0.0002637 | $1.39 | $0 |
| 2018-10-11 | $0.0002628 | $0.0002631 | $0.0001853 | $0.0001864 | $16.09 | $0 |
| 2018-10-12 | $0.0001862 | $0.0001887 | $0.0001245 | $0.0001248 | $0.6829 | $0 |
| 2018-10-13 | $0.0001248 | $0.0001256 | $0.0001245 | $0.0001253 | $0.6856 | $0 |
| 2018-10-14 | $0.0001881 | $0.0001898 | $0.0001870 | $0.0001878 | $5.03 | $0 |
| 2018-10-15 | $0.0001880 | $0.0001888 | $0.0001278 | $0.0001320 | $22.00 | $0 |
| 2018-10-16 | $0.0001319 | $0.0007252 | $0.0001309 | $0.0005916 | $20,604.00 | $0 |
| 2018-10-17 | $0.0005936 | $0.0007860 | $0.0002603 | $0.0003914 | $727.79 | $0 |
| 2018-10-18 | $0.0003929 | $0.0006548 | $0.0003261 | $0.0003887 | $55.59 | $0 |
| 2018-10-19 | $0.0003886 | $0.0005177 | $0.0003217 | $0.0005144 | $83.77 | $0 |
| 2018-10-20 | $0.0005145 | $0.0005171 | $0.0003855 | $0.0003882 | $59.95 | $0 |
| 2018-10-21 | $0.0003883 | $0.0005233 | $0.0003858 | $0.0005188 | $4.59 | $0 |
| 2018-10-22 | $0.0005185 | $0.0005197 | $0.0003213 | $0.0003872 | $23.25 | $0 |
| 2018-10-23 | $0.0003871 | $0.0003892 | $0.0003209 | $0.0003234 | $56.03 | $0 |
| 2018-10-24 | $0.0003220 | $0.0003259 | $0.0003220 | $0.0003239 | $2.76 | $0 |
| 2018-10-25 | $0.0003240 | $0.0003242 | $0.0003215 | $0.0003222 | $10.36 | $0 |
| 2018-10-26 | $0.0003217 | $0.0003887 | $0.0002570 | $0.0003881 | $286.82 | $0 |
| 2018-10-27 | $0.0003866 | $0.0003892 | $0.0003856 | $0.0003862 | $47.98 | $0 |
| 2018-10-28 | $0.0003883 | $0.0003895 | $0.0003854 | $0.0003890 | $20.91 | $0 |
| 2018-10-29 | $0.0003870 | $0.0003888 | $0.0003765 | $0.0003789 | $4.63 | $0 |
| 2018-10-30 | $0.0003790 | $0.0003805 | $0.0003771 | $0.0003778 | $3.45 | $0 |
| 2018-10-31 | $0.0003789 | $0.0003794 | $0.0003772 | $0.0003772 | $15.60 | $0 |