Bitbase BTBc
Xếp hạng #?
05:16:03 17/04/2019
Bitbase (BTBc)
Không hoạt động
Lịch sử giá Bitbase (BTBc) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0003772 | $0.0003807 | $0.0003772 | $0.0003795 | $2.19 | $0 |
| 2018-11-02 | $0.0003795 | $0.0003844 | $0.0003795 | $0.0003826 | $15.17 | $0 |
| 2018-11-03 | $0.0003826 | $0.0003826 | $0.0003826 | $0.0003826 | $13.90 | $0 |
| 2018-11-04 | $0.0003826 | $0.0004458 | $0.0003801 | $0.0003861 | $23.82 | $0 |
| 2018-11-05 | $0.0003861 | $0.0003886 | $0.0003837 | $0.0003850 | $5.34 | $0 |
| 2018-11-06 | $0.0003866 | $0.0004536 | $0.0003840 | $0.0004536 | $43.25 | $0 |
| 2018-11-07 | $0.0004536 | $0.0004590 | $0.0003902 | $0.0003921 | $159.05 | $0 |
| 2018-11-08 | $0.0003919 | $0.0003926 | $0.0003855 | $0.0003860 | $30.78 | $0 |
| 2018-11-09 | $0.0003860 | $0.0003878 | $0.0003820 | $0.0003830 | $21.20 | $0 |
| 2018-11-10 | $0.0003829 | $0.0003868 | $0.0003825 | $0.0003854 | $5.29 | $0 |
| 2018-11-11 | $0.0003852 | $0.0003861 | $0.0003802 | $0.0003835 | $3.84 | $0 |
| 2018-11-12 | $0.0003859 | $0.0003868 | $0.0003811 | $0.0003838 | $7.87 | $0 |
| 2018-11-13 | $0.0003821 | $0.0003839 | $0.0003799 | $0.0003820 | $1.91 | $0 |
| 2018-11-14 | $0.0003808 | $0.0003823 | $0.0003300 | $0.0003420 | $3.67 | $0 |
| 2018-11-15 | $0.0003438 | $0.0003452 | $0.0003201 | $0.0003384 | $13.99 | $0 |
| 2018-11-16 | $0.0003383 | $0.0003388 | $0.0003293 | $0.0003339 | $23.96 | $0 |
| 2018-11-17 | $0.0003346 | $0.0003346 | $0.0003303 | $0.0003326 | $4.93 | $0 |
| 2018-11-18 | $0.0003337 | $0.0003390 | $0.0003330 | $0.0003370 | $8.85 | $0 |
| 2018-11-19 | $0.0003371 | $0.0003371 | $0.0002876 | $0.0002906 | $190.14 | $0 |
| 2018-11-20 | $0.0002889 | $0.0002967 | $0.0001691 | $0.0001776 | $145.08 | $0 |
| 2018-11-21 | $0.0001777 | $0.0001872 | $0.0001734 | $0.0001844 | $3.59 | $0 |
| 2018-11-22 | $0.0001837 | $0.0001853 | $0.0001304 | $0.0001307 | $1.11 | $0 |
| 2018-11-23 | $0.0001301 | $0.0001320 | $0.0001256 | $0.0001281 | $0 | $0 |
| 2018-11-24 | $0.0001281 | $0.0001285 | $0.0001126 | $0.0001160 | $15.38 | $0 |
| 2018-11-25 | $0.0001160 | $0.0002480 | $0.0001106 | $0.0002397 | $24.11 | $0 |
| 2018-11-26 | $0.0002408 | $0.0002470 | $0.0001178 | $0.0001508 | $1.28 | $0 |
| 2018-11-27 | $0.0001507 | $0.0001534 | $0.0001460 | $0.0001492 | $0 | $0 |
| 2018-11-28 | $0.0001492 | $0.0001492 | $0.0001492 | $0.0001492 | $0 | $0 |
| 2018-11-29 | $0.0001492 | $0.0001719 | $0.0001492 | $0.0001711 | $0.5134 | $0 |
| 2018-11-30 | $0.0001715 | $0.0002417 | $0.00007859 | $0.0002407 | $37.47 | $0 |